Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

D-Wave Quantum Inc. (QBTS)

Compare
7.58
-0.48
(-5.96%)
At close: March 28 at 4:00:02 PM EDT
7.04
-0.54
(-7.14%)
Pre-Market: 8:11:24 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 20257.958.007.257.587.5835,238,900
Mar 27, 20258.138.397.858.068.0641,950,700
Mar 26, 20258.809.228.088.278.2763,092,700
Mar 25, 20258.588.968.088.788.7874,683,700
Mar 24, 20258.909.358.358.728.7295,463,800
Mar 21, 20258.269.028.168.368.3697,399,500
Mar 20, 202510.3011.258.278.698.69177,537,300
Mar 19, 202510.9411.169.8110.6010.6090,270,400
Mar 18, 202510.0811.509.4810.8010.80154,983,100
Mar 17, 202510.9111.9510.2311.1811.18210,060,700
Mar 14, 20257.7010.207.6210.1510.15261,242,300
Mar 13, 20256.067.126.046.916.91130,890,800
Mar 12, 20255.646.395.345.825.8272,826,400
Mar 11, 20254.695.404.575.385.3839,851,400
Mar 10, 20255.015.054.494.634.6331,687,100
Mar 7, 20255.175.554.965.185.1844,347,800
Mar 6, 20255.285.715.145.235.2337,526,300
Mar 5, 20255.365.605.125.605.6033,082,100
Mar 4, 20254.475.524.455.325.3249,283,200
Mar 3, 20255.585.774.804.904.9049,860,300
Feb 28, 20255.485.865.345.485.4845,677,400
Feb 27, 20256.226.325.535.565.5645,187,000
Feb 26, 20256.156.596.056.146.1444,114,700
Feb 25, 20256.376.405.705.925.9248,772,600
Feb 24, 20257.267.276.256.416.4170,149,600
Feb 21, 20257.718.227.137.257.2593,361,300
Feb 20, 20257.277.486.647.397.39110,757,000
Feb 19, 20256.027.025.846.546.5497,749,500
Feb 18, 20256.396.395.736.046.0453,948,900
Feb 14, 20256.566.806.326.376.3752,173,900
Feb 13, 20256.216.646.056.506.5069,538,700
Feb 12, 20255.386.115.316.046.0463,679,600
Feb 11, 20255.795.855.315.335.3336,863,700
Feb 10, 20255.796.075.535.835.8344,651,100
Feb 7, 20256.056.345.715.815.8159,278,500
Feb 6, 20256.456.665.925.995.9957,790,100
Feb 5, 20255.856.475.656.266.2685,371,700
Feb 4, 20255.946.265.625.785.7867,457,500
Feb 3, 20255.635.895.365.765.7655,077,100
Jan 31, 20255.696.395.665.945.9475,069,000
Jan 30, 20255.676.035.545.645.6455,033,200
Jan 29, 20255.725.925.395.525.5241,669,900
Jan 28, 20255.885.935.415.745.7443,429,500
Jan 27, 20255.805.975.225.585.5875,835,800
Jan 24, 20256.217.116.086.096.09139,128,900
Jan 23, 20256.106.755.916.036.0387,202,200
Jan 22, 20256.997.116.116.256.25126,921,000
Jan 21, 20255.406.335.386.296.29133,545,800
Jan 17, 20255.736.025.235.275.2776,532,800
Jan 16, 20255.996.445.615.815.81163,483,400
Jan 15, 20255.966.355.305.795.79203,553,100
Jan 14, 20254.144.864.024.734.73141,530,500
Jan 13, 20254.664.963.743.833.83107,285,700
Jan 10, 20256.346.765.725.775.7788,877,100
Jan 8, 20256.586.794.656.106.10181,898,500
Jan 7, 202510.4410.589.059.559.5565,469,300
Jan 6, 20259.1710.458.9510.2110.2192,763,400
Jan 3, 20259.1110.158.839.149.1464,675,700
Jan 2, 20258.509.687.809.619.6164,221,800
Dec 31, 20249.159.408.258.408.4040,526,800
Dec 30, 20249.169.898.409.309.3057,614,800
Dec 27, 202410.1411.419.119.919.91118,973,800
Dec 26, 20247.929.947.649.909.90100,549,100
Dec 24, 20248.128.557.667.957.9551,465,200
Dec 23, 20248.028.517.078.158.15103,120,900
Dec 20, 20245.877.885.606.446.44124,421,900
Dec 19, 20249.299.385.916.376.37121,957,200
Dec 18, 20248.1510.508.008.968.96214,157,600
Dec 17, 20248.099.427.238.408.40174,215,700
Dec 16, 20245.107.704.847.237.23163,895,300
Dec 13, 20243.975.093.715.005.0081,275,200
Dec 12, 20244.304.633.823.913.9159,150,500
Dec 11, 20244.954.983.754.124.1286,306,300
Dec 10, 20244.615.384.594.684.6888,653,500
Dec 9, 20245.265.334.434.654.6572,783,700
Dec 6, 20244.045.223.865.065.0685,840,800
Dec 5, 20243.024.172.883.773.7762,069,800
Dec 4, 20243.103.322.902.972.9728,456,700
Dec 3, 20242.683.012.502.992.9924,919,200
Dec 2, 20243.243.292.712.762.7631,240,300
Nov 29, 20242.823.202.743.023.0232,853,500
Nov 27, 20242.892.932.602.742.7422,772,500
Nov 26, 20242.702.932.522.702.7032,246,000
Nov 25, 20243.423.772.702.892.89103,614,200
Nov 22, 20242.243.001.972.932.9384,835,600
Nov 21, 20241.812.041.711.971.9733,057,500
Nov 20, 20241.541.761.531.671.6721,536,500
Nov 19, 20241.451.631.431.491.4911,297,700
Nov 18, 20241.661.671.411.441.4412,548,200
Nov 15, 20241.841.861.571.641.6413,244,500
Nov 14, 20241.762.151.601.871.8734,690,000
Nov 13, 20241.571.951.551.781.7821,722,400
Nov 12, 20241.591.681.491.541.547,801,400
Nov 11, 20241.741.791.471.631.6313,489,500
Nov 8, 20241.441.601.391.601.6016,819,400
Nov 7, 20241.131.471.131.461.4621,157,400
Nov 6, 20241.151.161.091.131.134,729,300
Nov 5, 20241.001.090.991.091.093,740,500
Nov 4, 20241.051.050.981.001.006,180,900
Nov 1, 20241.081.111.031.041.044,375,600
Oct 31, 20241.161.171.031.061.067,978,800
Oct 30, 20241.111.191.091.131.135,299,600
Oct 29, 20241.241.251.121.141.148,068,100
Oct 28, 20241.071.201.041.201.2010,079,500
Oct 25, 20241.161.191.041.041.0411,457,900
Oct 24, 20241.251.351.101.141.1413,575,800
Oct 23, 20241.191.391.151.191.1913,359,600
Oct 22, 20241.231.281.121.201.206,530,700
Oct 21, 20241.211.291.151.211.2114,490,400
Oct 18, 20241.051.211.031.171.1713,411,400
Oct 17, 20241.071.081.011.041.044,699,000
Oct 16, 20240.991.110.981.041.0410,529,700
Oct 15, 20241.001.010.981.001.001,781,900
Oct 14, 20240.981.030.981.011.014,287,800
Oct 11, 20240.880.990.880.970.974,384,900
Oct 10, 20240.900.910.870.890.892,033,600
Oct 9, 20240.910.930.900.910.911,904,600
Oct 8, 20240.950.990.910.920.922,886,300
Oct 7, 20241.001.000.930.960.962,095,300
Oct 4, 20240.931.010.931.001.002,440,700
Oct 3, 20240.940.950.900.920.921,248,900
Oct 2, 20240.930.940.900.920.921,305,800
Oct 1, 20240.981.000.910.920.922,478,900
Sep 30, 20241.021.030.970.980.982,693,800
Sep 27, 20241.001.071.001.031.034,737,100
Sep 26, 20240.970.980.930.980.981,229,300
Sep 25, 20240.961.000.950.950.951,229,200
Sep 24, 20240.900.960.900.940.941,431,700
Sep 23, 20240.940.950.900.900.901,984,100
Sep 20, 20240.970.990.930.930.935,312,800
Sep 19, 20241.001.010.960.960.961,326,200
Sep 18, 20241.001.020.970.970.971,219,700
Sep 17, 20240.981.010.981.001.001,245,700
Sep 16, 20240.991.000.970.980.981,165,600
Sep 13, 20241.021.030.991.011.011,773,200
Sep 12, 20241.001.010.971.001.001,666,700
Sep 11, 20240.941.010.921.001.002,186,900
Sep 10, 20240.850.940.850.940.942,172,700
Sep 9, 20240.870.900.800.840.844,069,100
Sep 6, 20240.920.940.860.880.882,198,000
Sep 5, 20240.910.960.910.920.921,232,200
Sep 4, 20240.950.970.910.930.931,147,500
Sep 3, 20241.011.010.920.940.941,802,100
Aug 30, 20241.021.030.961.011.012,456,100
Aug 29, 20240.981.040.981.001.002,765,500
Aug 28, 20240.981.000.940.950.952,353,600
Aug 27, 20241.001.010.960.990.992,103,400
Aug 26, 20241.071.070.991.001.002,679,000
Aug 23, 20241.081.081.011.071.073,496,700
Aug 22, 20241.111.111.031.071.073,569,100
Aug 21, 20240.981.110.951.071.076,884,500
Aug 20, 20240.951.010.920.950.952,697,900
Aug 19, 20240.920.940.890.930.932,486,100
Aug 16, 20240.940.980.910.930.931,780,200
Aug 15, 20240.930.950.900.940.941,582,000
Aug 14, 20240.991.000.890.900.903,242,500
Aug 13, 20240.900.980.880.950.953,361,900
Aug 12, 20240.850.920.850.880.882,371,100
Aug 9, 20240.830.850.780.840.841,853,900
Aug 8, 20240.780.870.750.800.803,642,300
Aug 7, 20240.900.910.810.810.813,592,300
Aug 6, 20240.890.900.850.870.872,525,400
Aug 5, 20240.810.900.810.860.864,213,300
Aug 2, 20240.940.950.850.940.944,199,900
Aug 1, 20241.001.010.950.970.972,806,400
Jul 31, 20240.971.040.961.001.002,424,900
Jul 30, 20241.021.020.950.950.952,732,400
Jul 29, 20241.021.060.980.990.992,826,200
Jul 26, 20241.021.040.950.990.996,149,000
Jul 25, 20241.001.050.981.031.032,722,300
Jul 24, 20241.041.050.970.980.986,491,400
Jul 23, 20241.011.131.001.081.083,805,600
Jul 22, 20241.061.060.971.011.015,617,400
Jul 19, 20241.071.071.011.021.025,442,700
Jul 18, 20241.191.191.061.071.075,385,500
Jul 17, 20241.261.271.121.151.157,757,300
Jul 16, 20241.361.371.231.271.276,989,000
Jul 15, 20241.231.401.201.331.338,747,600
Jul 12, 20241.211.251.151.211.216,406,700
Jul 11, 20241.261.341.141.181.188,349,500
Jul 10, 20241.141.221.101.221.225,379,600
Jul 9, 20241.261.281.101.121.125,186,200
Jul 8, 20241.121.301.121.241.247,712,800
Jul 5, 20241.111.121.071.101.101,548,600
Jul 3, 20241.091.121.061.101.102,793,500
Jul 2, 20241.081.131.051.111.111,839,500
Jul 1, 20241.161.161.061.081.081,727,300
Jun 28, 20241.171.201.121.141.1418,228,000
Jun 27, 20241.061.151.041.151.153,593,200
Jun 26, 20241.101.101.041.061.063,603,900
Jun 25, 20241.161.171.071.091.093,445,400
Jun 24, 20241.191.221.131.131.132,239,400
Jun 21, 20241.151.221.111.161.166,087,200
Jun 20, 20241.191.241.131.141.145,137,200
Jun 18, 20241.221.241.161.161.163,084,600
Jun 17, 20241.181.221.151.191.194,915,400
Jun 14, 20241.121.191.111.141.142,177,600
Jun 13, 20241.161.171.101.101.103,316,900
Jun 12, 20241.171.201.151.161.162,717,800
Jun 11, 20241.201.211.151.161.161,551,600
Jun 10, 20241.181.221.171.201.201,932,100
Jun 7, 20241.181.211.131.161.162,677,900
Jun 6, 20241.251.291.181.201.204,030,600
Jun 5, 20241.281.291.201.281.283,060,200
Jun 4, 20241.321.321.241.291.292,521,600
Jun 3, 20241.371.411.291.321.322,101,000
May 31, 20241.371.381.291.351.352,083,700
May 30, 20241.481.491.331.371.373,584,300
May 29, 20241.551.671.381.421.4212,728,300
May 28, 20241.271.421.251.401.406,791,500
May 24, 20241.181.221.151.221.221,902,800
May 23, 20241.271.271.151.171.173,084,400
May 22, 20241.241.301.231.231.231,758,500
May 21, 20241.311.311.211.241.242,268,800
May 20, 20241.301.311.251.311.311,831,400
May 17, 20241.301.331.241.301.301,974,200
May 16, 20241.351.361.271.291.292,187,100
May 15, 20241.431.431.301.331.333,751,100
May 14, 20241.411.501.331.401.403,977,500
May 13, 20241.271.441.231.371.374,672,600
May 10, 20241.401.421.261.301.303,869,000
May 9, 20241.351.351.291.311.311,983,100
May 8, 20241.391.401.301.361.362,119,400
May 7, 20241.451.451.351.381.382,355,100
May 6, 20241.441.531.371.411.414,456,100
May 3, 20241.471.521.371.401.403,446,600
May 2, 20241.431.451.341.451.451,643,700
May 1, 20241.371.441.341.411.412,622,400
Apr 30, 20241.421.431.281.371.373,253,500
Apr 29, 20241.461.521.381.441.443,900,100
Apr 26, 20241.471.521.401.441.443,535,300
Apr 25, 20241.461.531.441.481.482,210,500
Apr 24, 20241.591.641.461.521.523,397,500
Apr 23, 20241.541.681.491.551.553,371,900
Apr 22, 20241.581.641.441.511.514,779,100
Apr 19, 20241.671.701.521.591.592,893,500
Apr 18, 20241.701.781.651.671.672,103,000
Apr 17, 20241.691.811.621.671.672,510,100
Apr 16, 20241.561.751.521.731.732,904,500
Apr 15, 20241.611.631.531.581.582,766,300
Apr 12, 20241.701.701.581.631.633,041,100
Apr 11, 20241.841.841.641.711.714,293,900
Apr 10, 20241.841.871.761.821.822,682,900
Apr 9, 20241.891.931.831.871.872,052,000
Apr 8, 20241.961.981.811.851.853,524,200
Apr 5, 20241.992.001.871.881.882,312,500
Apr 4, 20241.982.131.942.002.004,362,700
Apr 3, 20241.852.001.801.971.973,225,400
Apr 2, 20241.921.921.791.841.845,312,500
Apr 1, 20242.032.201.931.991.994,201,900

Related Tickers

RGTI Rigetti Computing, Inc.
8.15
-3.78%
 
QUBT Quantum Computing Inc.
8.45
+6.42%
 
IONQ IonQ, Inc.
22.85
-3.38%
 
SMCI Super Micro Computer, Inc.
34.26
-1.32%
 
QMCO Quantum Corporation
14.15
-8.06%
 
ANET Arista Networks Inc
77.94
-1.29%
 
DELL Dell Technologies Inc.
92.29
-4.95%
 
RCAT Red Cat Holdings, Inc.
5.89
-1.83%
 
DM Desktop Metal, Inc.
4.9900
+3.10%
 
RGTIW Rigetti Computing, Inc.
2.8400
-3.07%