D-Wave Quantum Inc. (QBTS-WT) NYSE

43.69

-0.3618(-0.82%)

Updated at October 20 11:05AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202545.3944.0544.0545.7841.01198,518
October 16, 202553.6647.0347.0353.9746.22109,199
October 15, 202555.6853.5553.5556.3848.55202,801
October 14, 202547.3150.7750.7754.2844333,804
October 13, 202538.4547.5347.5349.3736.26278,831
October 10, 20254036.4136.414036.07153,219
October 09, 202538.5439.8539.8541.6937.54141,856
October 08, 202541.3138.4138.414535.8190,144
October 07, 202542.3440.5740.5743.537.77226,887
October 06, 202536.0639.4239.4241.3535.12133,905
October 03, 202532.4936.0636.0636.7332.11276,779
October 02, 202526.64313131.4726.56141,984
October 01, 202524.2525.725.72623.3645,868
September 30, 202525.1524.4724.4725.1523.02119,880
September 29, 202527.5725.3625.363024.9170,417
September 26, 202526.8227.427.429.2926.4272,587
September 25, 202526.9226.6226.6228.0624.53132,018
September 24, 202529.9528.7228.7230.7226.71179,150
September 23, 202523.6328.3728.3929.0425.8116,568
September 22, 202523.6325.7725.7726.621.84146,560
September 19, 202522.8227.4727.4728.122.68337,783
September 18, 202521.0123.2723.2724.4721443,254
September 17, 202516.320.9920.9921.4616.19560,217
September 16, 202514.7515.9915.9916.3414.47105,194
September 15, 202514.1815.1315.1315.4413.6484,842
September 12, 202512.8514.3814.3814.5712.62274,313
September 11, 202511.9812.612.612.7511.8699,991
September 10, 202511.9811.8311.8312.3711.7582,993
September 09, 202511.1311.9611.9612.110.85174,096
September 08, 202511.1410.8810.8811.3810.6943,966
September 05, 202511.0411.0611.0611.6410.483,231
September 04, 202511.2510.6510.6511.4610.37247,492
September 03, 202511.610.9210.9212.0810.937,291
September 02, 202510.5911.5611.5611.5610.349,004
August 29, 202511.9211.5811.5812.811.3146,917
August 28, 202511.2711.811.812.2411.18153,513
August 27, 20251110.810.811.6110.840,133
August 26, 202510.9510.9810.9811.2210.6939,027
August 25, 202511.2510.6510.6511.2510.247,112
August 22, 20259.911.2511.2511.379.7882,135
August 21, 202510.5210.2210.2210.529.8244,442
August 20, 202510.8510.510.511.159.37255,438
August 19, 202512.5211.0511.0512.611.0282,098
August 18, 202513.3912.7112.7113.3912.4248,898
August 15, 202514.5813.3913.3914.5812.72198,884
August 14, 202515.1514.8814.8815.4914158,018
August 13, 202515.9715.5915.5916.2214.54126,632
August 12, 202514.0415.5215.5215.5913.392,769
August 11, 202513.1213.9313.9314.913.0985,178
August 08, 202513.713.313.314.2712.8580,462
August 07, 202512.8213.4613.4614.5112.69257,216
August 06, 202515.4914.1814.1815.513.9232,058
August 05, 202514.1115.2415.2416.2813.94148,867
August 04, 202512.5413.513.513.7812.5487,210
August 01, 202512.7312.5412.5413.3412.15117,221
July 31, 202513.9113.6813.6815.5513.61108,374
July 30, 202514.7313.4313.4315.3513.08125,855
July 29, 202515.414.2314.2316.3614.1780,524
July 28, 202516.5715.115.116.8814.45240,558
July 25, 202517.17161617.1815.7584,618
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved