Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
6.35
+0.35 (5.83%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.01 | 6.87 | 5.74 | 6.56 | 6.56 | 9.33% | 38,295 |
| Apr 22, 2025 | 5.85 | 6.23 | 5.49 | 6.00 | 6.00 | 5.82% | 39,662 |
| Apr 21, 2025 | 5.29 | 6.24 | 5.27 | 5.67 | 5.67 | 3.49% | 79,523 |
| Apr 17, 2025 | 6.17 | 6.52 | 5.46 | 5.48 | 5.48 | -8.68% | 31,592 |
| Apr 16, 2025 | 5.50 | 7.22 | 5.50 | 6.00 | 6.00 | 2.21% | 79,900 |
| Apr 15, 2025 | 5.40 | 5.88 | 5.21 | 5.87 | 5.87 | 11.17% | 22,281 |
| Apr 14, 2025 | 5.51 | 5.51 | 5.01 | 5.28 | 5.28 | -1.68% | 66,400 |
| Apr 11, 2025 | 5.59 | 5.77 | 5.11 | 5.37 | 5.37 | -2.19% | 36,927 |
| Apr 10, 2025 | 6.20 | 6.98 | 5.41 | 5.49 | 5.49 | -20.32% | 101,820 |
| Apr 9, 2025 | 6.88 | 7.55 | 6.00 | 6.89 | 6.89 | -1.96% | 141,028 |
| Apr 8, 2025 | 6.42 | 7.21 | 5.93 | 7.03 | 7.03 | 0.16% | 43,514 |
| Apr 7, 2025 | 8.37 | 8.37 | 5.82 | 7.02 | 7.02 | -14.03% | 129,784 |
| Apr 4, 2025 | 8.11 | 8.86 | 8.05 | 8.16 | 8.16 | -10.34% | 53,103 |
| Apr 3, 2025 | 8.23 | 9.87 | 7.36 | 9.10 | 9.10 | -11.08% | 177,587 |
| Apr 2, 2025 | 11.90 | 14.70 | 8.64 | 10.24 | 10.24 | 38.23% | 5,962,280 |
| Apr 1, 2025 | 8.32 | 8.32 | 7.41 | 7.41 | 7.41 | -5.49% | 11,615 |
| Mar 31, 2025 | 8.47 | 8.68 | 7.54 | 7.84 | 7.84 | -7.41% | 8,260 |
| Mar 28, 2025 | 9.87 | 10.08 | 8.40 | 8.46 | 8.46 | -15.16% | 34,690 |
| Mar 27, 2025 | 10.10 | 10.31 | 9.85 | 9.98 | 9.98 | -3.39% | 5,035 |
| Mar 26, 2025 | 9.72 | 10.33 | 9.63 | 10.33 | 10.33 | 4.91% | 9,673 |
| Mar 25, 2025 | 10.41 | 10.41 | 9.80 | 9.84 | 9.84 | -5.00% | 10,129 |
| Mar 24, 2025 | 10.47 | 11.07 | 9.98 | 10.36 | 10.36 | -1.33% | 13,504 |
| Mar 21, 2025 | 10.33 | 10.81 | 10.08 | 10.50 | 10.50 | 3.45% | 6,752 |
| Mar 20, 2025 | 10.17 | 10.52 | 10.15 | 10.15 | 10.15 | -3.17% | 9,547 |
| Mar 19, 2025 | 10.31 | 10.68 | 10.16 | 10.48 | 10.48 | 1.45% | 9,442 |
| Mar 18, 2025 | 10.50 | 10.67 | 10.15 | 10.33 | 10.33 | -3.21% | 14,357 |
| Mar 17, 2025 | 10.50 | 10.85 | 10.36 | 10.68 | 10.68 | 0.21% | 5,022 |
| Mar 14, 2025 | 10.33 | 10.81 | 10.23 | 10.65 | 10.65 | 3.18% | 8,757 |
| Mar 13, 2025 | 11.12 | 11.12 | 10.27 | 10.33 | 10.33 | -0.67% | 13,474 |
| Mar 12, 2025 | 10.37 | 10.69 | 10.18 | 10.40 | 10.40 | -0.50% | 6,097 |
| Mar 11, 2025 | 10.24 | 10.76 | 9.46 | 10.45 | 10.45 | 1.87% | 24,517 |
| Mar 10, 2025 | 10.85 | 10.85 | 10.15 | 10.26 | 10.26 | -5.42% | 14,182 |
| Mar 7, 2025 | 10.51 | 11.02 | 10.49 | 10.84 | 10.84 | 3.20% | 10,183 |
| Mar 6, 2025 | 10.98 | 11.03 | 10.33 | 10.51 | 10.51 | -7.35% | 12,096 |
| Mar 5, 2025 | 10.28 | 11.55 | 9.79 | 11.34 | 11.34 | 9.83% | 38,157 |
| Mar 4, 2025 | 10.15 | 10.84 | 9.67 | 10.33 | 10.33 | -2.64% | 31,345 |
| Mar 3, 2025 | 10.47 | 11.03 | 10.15 | 10.61 | 10.61 | -2.47% | 47,185 |
| Feb 28, 2025 | 11.55 | 11.76 | 10.15 | 10.87 | 10.88 | -12.53% | 136,287 |
| Feb 27, 2025 | 12.39 | 16.45 | 11.30 | 12.43 | 12.43 | 15.40% | 4,621,319 |
| Feb 26, 2025 | 10.92 | 11.01 | 10.77 | 10.77 | 10.77 | -0.71% | 9,270 |
| Feb 25, 2025 | 11.01 | 11.03 | 10.57 | 10.85 | 10.85 | -1.46% | 15,465 |
| Feb 24, 2025 | 11.20 | 11.29 | 10.54 | 11.01 | 11.01 | -1.47% | 16,165 |
| Feb 21, 2025 | 11.55 | 11.80 | 11.06 | 11.18 | 11.18 | -4.06% | 16,544 |
| Feb 20, 2025 | 11.12 | 12.24 | 11.04 | 11.65 | 11.65 | 1.62% | 56,445 |
| Feb 19, 2025 | 10.83 | 11.83 | 10.72 | 11.46 | 11.46 | 5.64% | 22,969 |
| Feb 18, 2025 | 10.82 | 11.15 | 10.59 | 10.85 | 10.85 | 0.53% | 17,332 |
| Feb 14, 2025 | 11.55 | 11.71 | 10.58 | 10.79 | 10.79 | -6.84% | 28,196 |
| Feb 13, 2025 | 10.89 | 12.09 | 10.85 | 11.59 | 11.59 | 3.76% | 51,309 |
| Feb 12, 2025 | 10.48 | 11.38 | 10.38 | 11.17 | 11.17 | 6.33% | 54,068 |
| Feb 11, 2025 | 10.75 | 10.77 | 10.29 | 10.50 | 10.50 | -0.29% | 19,774 |