Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D-Wave Quantum Inc. Common Shares (NY: QBTS )

7.950 -0.200 (-2.45%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 8.120 8.550 7.660 7.950 51,465,256 -0.20(-2.45%)
Dec 23, 2024 8.020 8.510 7.070 8.150 102,583,384 +1.71(+26.55%)
Dec 20, 2024 5.870 7.880 5.600 6.440 124,421,896 +0.06(+0.86%)
Dec 19, 2024 9.290 9.380 5.910 6.385 118,069,864 -2.58(-28.74%)
Dec 18, 2024 8.150 10.50 8.000 8.960 213,515,920 +0.56(+6.67%)
Dec 17, 2024 8.090 9.420 7.230 8.400 173,580,752 +1.17(+16.18%)
Dec 16, 2024 5.100 7.700 4.840 7.230 163,140,960 +2.23(+44.60%)
Dec 13, 2024 3.970 5.090 3.710 5.000 81,275,264 +1.09(+27.88%)
Dec 12, 2024 4.300 4.630 3.820 3.910 58,864,104 -0.21(-5.10%)
Dec 11, 2024 4.950 4.980 3.750 4.120 86,025,768 -0.56(-11.97%)
Dec 10, 2024 4.610 5.380 4.590 4.680 86,705,952 +0.03(+0.65%)
Dec 09, 2024 5.260 5.330 4.430 4.650 72,551,744 -0.41(-8.10%)
Dec 06, 2024 4.040 5.220 3.860 5.060 85,840,976 +1.29(+34.22%)
Dec 05, 2024 3.020 4.170 2.880 3.770 61,781,940 +0.80(+26.94%)
Dec 04, 2024 3.100 3.315 2.900 2.970 28,377,224 -0.02(-0.67%)
Dec 03, 2024 2.680 3.005 2.500 2.990 24,828,348 +0.23(+8.33%)
Dec 02, 2024 3.240 3.290 2.710 2.760 31,005,828 -0.26(-8.61%)
Nov 29, 2024 2.820 3.200 2.740 3.020 32,853,540 +0.28(+10.22%)
Nov 27, 2024 2.890 2.930 2.600 2.740 22,772,474 +0.04(+1.48%)
Nov 26, 2024 2.700 2.930 2.520 2.700 32,104,220 -0.19(-6.57%)
Nov 25, 2024 3.420 3.770 2.700 2.890 103,145,224 -0.04(-1.37%)
Nov 22, 2024 2.240 3.000 1.970 2.930 84,835,704 +0.96(+48.73%)
Nov 21, 2024 1.810 2.040 1.710 1.970 32,384,488 +0.30(+17.96%)
Nov 20, 2024 1.540 1.760 1.530 1.670 21,488,540 +0.18(+12.08%)
Nov 19, 2024 1.450 1.630 1.435 1.490 11,258,762 +0.05(+3.47%)
Nov 18, 2024 1.660 1.670 1.415 1.440 12,499,664 -0.20(-12.20%)
Nov 15, 2024 1.840 1.860 1.570 1.640 13,244,523 -0.23(-12.30%)
Nov 14, 2024 1.760 2.150 1.600 1.870 34,547,132 +0.09(+5.06%)
Nov 13, 2024 1.570 1.950 1.555 1.780 21,227,476 +0.24(+15.58%)
Nov 12, 2024 1.590 1.680 1.490 1.540 7,790,783 -0.09(-5.52%)
Nov 11, 2024 1.740 1.790 1.470 1.630 13,443,632 +0.03(+1.87%)
Nov 08, 2024 1.440 1.600 1.390 1.600 16,819,448 +0.14(+9.59%)
Nov 07, 2024 1.130 1.470 1.128 1.460 21,083,040 +0.33(+29.20%)
Nov 06, 2024 1.150 1.160 1.090 1.130 4,682,135 +0.04(+3.67%)
Nov 05, 2024 1.000 1.090 0.9900 1.090 3,715,959 +0.09(+9.16%)
Nov 04, 2024 1.050 1.050 0.9750 0.9985 6,173,362 -0.04(-3.99%)
Nov 01, 2024 1.080 1.110 1.030 1.040 4,375,579 -0.02(-1.89%)
Oct 31, 2024 1.160 1.170 1.030 1.060 7,933,689 -0.07(-6.19%)
Oct 30, 2024 1.110 1.190 1.090 1.130 5,288,229 -0.01(-0.88%)
Oct 29, 2024 1.240 1.250 1.120 1.140 8,061,822 -0.06(-5.00%)
Oct 28, 2024 1.070 1.200 1.040 1.200 10,054,087 +0.16(+15.38%)
Oct 25, 2024 1.160 1.190 1.040 1.040 11,457,920 -0.10(-8.77%)
Oct 24, 2024 1.250 1.350 1.100 1.140 13,573,524 -0.05(-4.20%)
Oct 23, 2024 1.190 1.390 1.150 1.190 13,357,314 -0.01(-0.83%)
Oct 22, 2024 1.230 1.280 1.120 1.200 6,523,869 -0.01(-0.83%)
Oct 21, 2024 1.210 1.290 1.150 1.210 14,482,420 +0.04(+3.42%)
Oct 18, 2024 1.050 1.210 1.030 1.170 13,411,419 +0.13(+12.50%)
Oct 17, 2024 1.070 1.080 1.010 1.040 4,695,344 +0.00(+0.00%)
Oct 16, 2024 0.9900 1.110 0.9815 1.040 10,525,602 +0.04(+4.26%)
Oct 15, 2024 1.000 1.010 0.9831 0.9975 1,781,072 -0.01(-1.24%)
Oct 14, 2024 0.9800 1.030 0.9802 1.010 4,276,547 +0.04(+4.12%)
Oct 11, 2024 0.8800 0.9886 0.8750 0.9700 4,384,915 +0.08(+8.61%)
Oct 10, 2024 0.9015 0.9100 0.8724 0.8931 2,031,322 -0.02(-2.12%)
Oct 09, 2024 0.9110 0.9328 0.9000 0.9124 1,904,468 -0.00(-0.41%)
Oct 08, 2024 0.9500 0.9849 0.9106 0.9162 2,876,511 -0.04(-4.56%)
Oct 07, 2024 1.000 1.000 0.9302 0.9600 2,095,066 -0.04(-4.00%)
Oct 04, 2024 0.9300 1.010 0.9275 1.000 2,453,783 +0.08(+8.75%)
Oct 03, 2024 0.9354 0.9480 0.9030 0.9195 1,245,890 +0.00(+0.14%)
Oct 02, 2024 0.9300 0.9438 0.9040 0.9182 1,304,981 -0.00(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.