Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
8.82
+0.06 (0.68%)
At close: Jun 6, 2025, 4:00 PM
8.59
-0.23 (-2.61%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.95 | 8.95 | 8.75 | 8.82 | 8.82 | 0.74% | 8,073 |
| Jun 5, 2025 | 8.78 | 8.98 | 8.67 | 8.76 | 8.76 | -2.72% | 6,056 |
| Jun 4, 2025 | 8.80 | 9.30 | 8.80 | 9.00 | 9.00 | 0.33% | 22,210 |
| Jun 3, 2025 | 8.74 | 9.21 | 8.57 | 8.97 | 8.97 | 2.63% | 25,123 |
| Jun 2, 2025 | 8.51 | 8.81 | 8.47 | 8.74 | 8.74 | 2.46% | 10,803 |
| May 30, 2025 | 9.00 | 9.00 | 8.44 | 8.53 | 8.53 | -5.95% | 22,082 |
| May 29, 2025 | 9.65 | 9.73 | 9.07 | 9.07 | 9.07 | -3.20% | 12,691 |
| May 28, 2025 | 9.45 | 9.90 | 9.26 | 9.37 | 9.37 | -4.97% | 16,089 |
| May 27, 2025 | 8.72 | 9.88 | 8.64 | 9.86 | 9.86 | 10.79% | 64,081 |
| May 23, 2025 | 8.24 | 9.10 | 8.24 | 8.90 | 8.90 | 5.08% | 27,587 |
| May 22, 2025 | 8.36 | 8.95 | 8.11 | 8.47 | 8.47 | - | 104,362 |
| May 21, 2025 | 8.47 | 8.70 | 8.05 | 8.47 | 8.47 | - | 28,995 |
| May 20, 2025 | 8.34 | 8.50 | 8.00 | 8.47 | 8.47 | 6.01% | 55,813 |
| May 19, 2025 | 7.56 | 8.11 | 7.41 | 7.99 | 7.99 | 3.77% | 28,126 |
| May 16, 2025 | 7.74 | 7.88 | 7.21 | 7.70 | 7.70 | - | 66,689 |
| May 15, 2025 | 7.16 | 7.74 | 6.21 | 7.70 | 7.70 | 0.65% | 197,170 |
| May 14, 2025 | 8.83 | 9.63 | 6.55 | 7.65 | 7.65 | 20.28% | 9,732,471 |
| May 13, 2025 | 6.13 | 6.38 | 6.13 | 6.36 | 6.36 | 3.92% | 10,645 |
| May 12, 2025 | 6.08 | 6.56 | 6.08 | 6.12 | 6.12 | -1.13% | 12,209 |
| May 9, 2025 | 6.27 | 6.34 | 6.18 | 6.19 | 6.19 | -1.17% | 5,923 |
| May 8, 2025 | 6.20 | 6.52 | 6.13 | 6.26 | 6.26 | 2.09% | 24,482 |
| May 7, 2025 | 6.23 | 6.41 | 6.05 | 6.14 | 6.14 | -1.05% | 21,059 |
| May 6, 2025 | 6.13 | 6.59 | 6.12 | 6.20 | 6.20 | -1.59% | 16,665 |
| May 5, 2025 | 6.75 | 6.75 | 6.10 | 6.30 | 6.30 | 3.28% | 63,020 |
| May 2, 2025 | 6.67 | 7.09 | 6.00 | 6.10 | 6.10 | -7.65% | 31,920 |
| May 1, 2025 | 6.75 | 6.87 | 6.36 | 6.61 | 6.61 | -2.42% | 18,937 |
| Apr 30, 2025 | 6.78 | 6.95 | 6.23 | 6.77 | 6.77 | 2.87% | 47,222 |
| Apr 29, 2025 | 6.61 | 7.14 | 6.26 | 6.58 | 6.58 | -0.30% | 113,205 |
| Apr 28, 2025 | 7.28 | 7.66 | 6.60 | 6.60 | 6.60 | -7.26% | 28,015 |
| Apr 25, 2025 | 6.72 | 7.54 | 6.72 | 7.12 | 7.12 | 7.30% | 28,586 |
| Apr 24, 2025 | 6.72 | 6.87 | 6.34 | 6.63 | 6.63 | 1.11% | 16,267 |
| 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 |