Quantum-Si Incorporated - Class A Common Stock (QSI)
1.9800
+0.0200 (1.02%)
Quantum-Si Inc is a company focused on advancing the field of protein sequencing technology
By leveraging innovative next-generation approaches, it aims to provide researchers and scientists with more efficient and accurate tools for sequencing proteins, which are essential for understanding biological processes and developing new therapeutics. Its proprietary platform integrates advanced imaging and computational techniques to capture detailed data on protein structures, facilitating breakthroughs in genomics and personalized medicine. Quantum-Si's mission is to enhance life sciences research and improve the capability to analyze complex biological materials, which has significant implications for healthcare and biotechnology.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 2.10 | 2.10 | 1.95 | 1.96 | 7,736,220 | 1.96 |
| 1/29/2025 | 2.08 | 2.09 | 1.95 | 2.04 | 9,558,352 | 2.04 |
| 1/28/2025 | 2.20 | 2.25 | 2.02 | 2.08 | 9,222,375 | 2.08 |
| 1/27/2025 | 2.14 | 2.30 | 2.06 | 2.21 | 11,142,534 | 2.21 |
| 1/24/2025 | 2.44 | 2.48 | 2.30 | 2.30 | 15,432,999 | 2.30 |
| 1/23/2025 | 2.27 | 2.45 | 2.25 | 2.41 | 10,734,279 | 2.41 |
| 1/22/2025 | 2.45 | 2.58 | 2.34 | 2.38 | 15,683,541 | 2.38 |
| 1/21/2025 | 2.30 | 2.50 | 2.24 | 2.44 | 20,155,858 | 2.44 |
| 1/17/2025 | 2.41 | 2.46 | 2.20 | 2.24 | 23,292,808 | 2.24 |
| 1/16/2025 | 2.31 | 2.68 | 2.26 | 2.54 | 38,117,114 | 2.54 |
| 1/15/2025 | 2.41 | 2.54 | 2.13 | 2.35 | 45,849,473 | 2.35 |
| 1/14/2025 | 2.14 | 2.38 | 1.97 | 2.03 | 32,730,850 | 2.03 |
| 1/13/2025 | 2.34 | 2.44 | 1.85 | 1.93 | 32,288,550 | 1.93 |
| 1/10/2025 | 2.72 | 2.94 | 2.43 | 2.65 | 31,970,279 | 2.65 |
| 1/08/2025 | 2.71 | 2.97 | 2.30 | 2.64 | 50,559,991 | 2.64 |
| 1/07/2025 | 3.96 | 3.96 | 3.45 | 3.50 | 35,089,644 | 3.50 |
| 1/06/2025 | 4.02 | 4.63 | 3.81 | 4.10 | 62,783,325 | 4.10 |
| 1/03/2025 | 4.82 | 5.77 | 3.83 | 4.29 | 198,520,113 | 4.29 |
| 1/02/2025 | 2.76 | 4.44 | 2.47 | 4.26 | 99,243,428 | 4.26 |
| 12/31/2024 | 3.33 | 0.00 | 3.33 | 2.70 | 0 | 2.70 |
| 12/30/2024 | 3.50 | 3.80 | 3.00 | 3.33 | 78,916,773 | 3.33 |
| 12/27/2024 | 3.41 | 4.14 | 2.83 | 3.60 | 256,005,881 | 3.60 |
| 12/26/2024 | 1.30 | 2.39 | 1.26 | 2.15 | 85,371,406 | 2.15 |
| 12/24/2024 | 1.33 | 1.35 | 1.26 | 1.30 | 5,609,651 | 1.30 |
| 12/23/2024 | 1.35 | 1.38 | 1.23 | 1.31 | 10,019,791 | 1.31 |
| 12/20/2024 | 1.24 | 1.34 | 1.20 | 1.30 | 15,831,022 | 1.30 |
| 12/19/2024 | 1.31 | 1.37 | 1.17 | 1.31 | 15,365,442 | 1.31 |
| 12/18/2024 | 1.54 | 1.58 | 1.25 | 1.28 | 33,445,077 | 1.28 |
| 12/17/2024 | 1.60 | 1.70 | 1.34 | 1.37 | 26,775,757 | 1.37 |
| 12/16/2024 | 1.72 | 1.73 | 1.42 | 1.50 | 24,487,322 | 1.50 |
| 12/13/2024 | 1.74 | 1.78 | 1.64 | 1.72 | 11,834,100 | 1.72 |
| 12/12/2024 | 2.00 | 2.12 | 1.78 | 1.81 | 14,997,343 | 1.81 |
| 12/11/2024 | 2.49 | 2.58 | 1.78 | 1.92 | 37,625,278 | 1.92 |
| 12/10/2024 | 1.87 | 2.47 | 1.74 | 2.26 | 30,130,113 | 2.26 |
| 12/09/2024 | 1.41 | 2.13 | 1.40 | 1.99 | 41,379,474 | 1.99 |
| 12/06/2024 | 1.23 | 1.37 | 1.16 | 1.33 | 10,019,895 | 1.33 |
| 12/05/2024 | 1.19 | 1.24 | 1.13 | 1.20 | 4,931,482 | 1.20 |
| 12/04/2024 | 1.13 | 1.28 | 1.08 | 1.24 | 8,044,620 | 1.24 |
| 12/03/2024 | 1.16 | 1.20 | 1.08 | 1.12 | 4,768,282 | 1.12 |
| 12/02/2024 | 1.30 | 1.31 | 1.14 | 1.14 | 6,607,033 | 1.14 |
| 11/29/2024 | 1.15 | 1.31 | 1.08 | 1.25 | 5,714,426 | 1.25 |
| 11/27/2024 | 1.21 | 1.25 | 1.08 | 1.14 | 6,856,509 | 1.14 |
| 11/26/2024 | 1.36 | 1.37 | 1.20 | 1.23 | 9,706,487 | 1.23 |
| 11/25/2024 | 1.68 | 1.77 | 1.35 | 1.37 | 28,442,823 | 1.37 |
| 11/22/2024 | 1.25 | 1.71 | 1.17 | 1.62 | 27,326,580 | 1.62 |
| 11/21/2024 | 1.35 | 1.36 | 1.17 | 1.21 | 21,818,393 | 1.21 |
| 11/20/2024 | 1.56 | 1.89 | 1.24 | 1.39 | 282,785,705 | 1.39 |
| 11/19/2024 | 0.69 | 0.69 | 0.61 | 0.63 | 1,398,300 | 0.63 |
| 11/18/2024 | 0.73 | 0.75 | 0.65 | 0.66 | 1,468,541 | 0.66 |
| 11/15/2024 | 0.78 | 0.80 | 0.73 | 0.73 | 697,546 | 0.73 |
| 11/14/2024 | 0.84 | 0.84 | 0.74 | 0.78 | 690,863 | 0.78 |
| 11/13/2024 | 0.79 | 0.85 | 0.79 | 0.79 | 902,744 | 0.79 |
| 11/12/2024 | 0.82 | 0.88 | 0.76 | 0.78 | 1,477,165 | 0.78 |
| 11/11/2024 | 0.95 | 1.01 | 0.91 | 1.00 | 915,433 | 1.00 |
| 11/08/2024 | 0.90 | 0.95 | 0.88 | 0.94 | 530,489 | 0.94 |
| 11/07/2024 | 0.88 | 0.94 | 0.88 | 0.90 | 516,624 | 0.90 |
| 11/06/2024 | 0.90 | 0.90 | 0.85 | 0.90 | 724,502 | 0.90 |
| 11/05/2024 | 0.75 | 0.87 | 0.75 | 0.85 | 682,880 | 0.85 |
| 11/04/2024 | 0.74 | 0.76 | 0.73 | 0.76 | 324,817 | 0.76 |
| 11/01/2024 | 0.70 | 0.77 | 0.70 | 0.77 | 598,664 | 0.77 |