Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
8.74
+0.15 (1.78%)
Mar 11, 2026, 1:58 PM EDT - Market open
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.60 | 8.89 | 8.41 | 8.59 | - | 0.03% | 42,927 |
| Mar 10, 2026 | 8.72 | 8.72 | 8.30 | 8.59 | 8.59 | 1.86% | 6,230 |
| Mar 9, 2026 | 8.67 | 9.01 | 8.40 | 8.43 | 8.43 | -2.77% | 12,445 |
| Mar 6, 2026 | 8.74 | 8.97 | 8.46 | 8.67 | 8.67 | 1.17% | 13,042 |
| Mar 5, 2026 | 8.50 | 8.70 | 8.49 | 8.57 | 8.57 | 0.82% | 11,458 |
| Mar 4, 2026 | 8.50 | 8.77 | 8.50 | 8.50 | 8.50 | -2.75% | 10,117 |
| Mar 3, 2026 | 8.27 | 8.74 | 8.27 | 8.74 | 8.74 | 2.58% | 9,278 |
| Mar 2, 2026 | 8.34 | 8.74 | 8.34 | 8.52 | 8.52 | 1.79% | 25,301 |
| Feb 27, 2026 | 8.49 | 8.80 | 8.37 | 8.37 | 8.37 | -1.65% | 13,329 |
| Feb 26, 2026 | 8.70 | 8.74 | 8.50 | 8.51 | 8.51 | 0.12% | 4,844 |
| Feb 25, 2026 | 8.82 | 9.04 | 8.21 | 8.50 | 8.50 | -2.75% | 64,896 |
| Feb 24, 2026 | 8.39 | 9.99 | 8.29 | 8.74 | 8.74 | 6.72% | 63,770 |
| Feb 23, 2026 | 8.50 | 9.30 | 8.04 | 8.19 | 8.19 | -4.88% | 17,498 |
| Feb 20, 2026 | 9.09 | 9.50 | 8.53 | 8.61 | 8.61 | -8.21% | 10,519 |
| Feb 19, 2026 | 9.32 | 9.50 | 9.26 | 9.38 | 9.38 | -0.95% | 8,068 |
| Feb 18, 2026 | 9.00 | 9.68 | 8.91 | 9.47 | 9.47 | 5.69% | 20,765 |
| Feb 17, 2026 | 8.16 | 10.44 | 8.16 | 8.96 | 8.96 | 6.67% | 157,027 |
| Feb 13, 2026 | 8.12 | 8.44 | 8.12 | 8.40 | 8.40 | 1.57% | 3,662 |
| Feb 12, 2026 | 7.96 | 8.27 | 7.89 | 8.27 | 8.27 | 3.12% | 8,082 |
| Feb 11, 2026 | 7.64 | 8.14 | 7.13 | 8.02 | 8.02 | 6.93% | 18,008 |
| Feb 10, 2026 | 7.35 | 7.72 | 7.21 | 7.50 | 7.50 | 5.16% | 17,936 |
| Feb 9, 2026 | 7.21 | 7.76 | 7.00 | 7.13 | 7.13 | -0.11% | 22,745 |
| Feb 6, 2026 | 7.82 | 8.01 | 7.14 | 7.14 | 7.14 | -8.70% | 17,592 |
| Feb 5, 2026 | 7.24 | 7.98 | 7.24 | 7.82 | 7.82 | 6.11% | 26,415 |
| Feb 4, 2026 | 7.45 | 7.65 | 7.07 | 7.37 | 7.37 | -2.12% | 26,874 |
| Feb 3, 2026 | 8.15 | 8.46 | 7.42 | 7.53 | 7.53 | -5.87% | 46,397 |
| Feb 2, 2026 | 7.37 | 8.05 | 7.13 | 8.00 | 8.00 | 10.88% | 24,301 |
| Jan 30, 2026 | 8.42 | 8.42 | 7.00 | 7.22 | 7.22 | -13.07% | 57,793 |
| Jan 29, 2026 | 9.11 | 9.20 | 8.20 | 8.30 | 8.30 | -8.79% | 65,486 |
| Jan 28, 2026 | 9.52 | 9.52 | 8.70 | 9.10 | 9.10 | -3.60% | 43,601 |
| Jan 27, 2026 | 9.69 | 9.84 | 9.11 | 9.44 | 9.44 | -1.67% | 38,724 |
| Jan 26, 2026 | 9.62 | 10.33 | 9.38 | 9.60 | 9.60 | - | 27,617 |
| Jan 23, 2026 | 9.59 | 10.30 | 9.40 | 9.60 | 9.60 | -0.62% | 31,001 |
| Jan 22, 2026 | 10.01 | 10.45 | 9.61 | 9.66 | 9.66 | -3.11% | 27,190 |
| Jan 21, 2026 | 10.35 | 10.60 | 9.59 | 9.97 | 9.97 | -4.59% | 39,395 |
| Jan 20, 2026 | 10.34 | 10.64 | 10.06 | 10.45 | 10.45 | 1.75% | 22,508 |
| Jan 16, 2026 | 10.89 | 10.95 | 10.21 | 10.27 | 10.27 | -3.66% | 45,707 |
| Jan 15, 2026 | 11.46 | 11.75 | 10.66 | 10.66 | 10.66 | -5.41% | 14,150 |
| Jan 14, 2026 | 10.97 | 11.88 | 10.92 | 11.27 | 11.27 | 3.30% | 19,217 |
| Jan 13, 2026 | 11.51 | 11.71 | 10.88 | 10.91 | 10.91 | -6.90% | 26,403 |
| Jan 12, 2026 | 11.91 | 12.20 | 11.69 | 11.72 | 11.72 | -4.03% | 29,508 |
| Jan 9, 2026 | 13.13 | 13.25 | 11.90 | 12.21 | 12.21 | -7.15% | 39,198 |
| Jan 8, 2026 | 13.88 | 14.00 | 13.13 | 13.15 | 13.15 | -4.36% | 42,207 |
| Jan 7, 2026 | 14.11 | 14.25 | 13.60 | 13.75 | 13.75 | -1.29% | 61,090 |
| Jan 6, 2026 | 14.00 | 14.05 | 13.60 | 13.93 | 13.93 | -0.85% | 10,954 |
| Jan 5, 2026 | 14.49 | 14.49 | 13.42 | 14.05 | 14.05 | -0.21% | 60,394 |
| Jan 2, 2026 | 14.33 | 14.40 | 13.60 | 14.08 | 14.08 | -2.43% | 20,403 |
| Dec 31, 2025 | 13.37 | 14.45 | 13.06 | 14.43 | 14.43 | 6.89% | 44,567 |
| Dec 30, 2025 | 14.27 | 14.70 | 13.34 | 13.50 | 13.50 | -6.57% | 86,303 |
| Dec 29, 2025 | 14.18 | 14.45 | 13.68 | 14.45 | 14.45 | 3.29% | 8,982 |