Quoin Pharmaceuticals, Ltd. (QNRX)

Quoin Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.43	0.63	0.43	0.57	0.57	-12.03%	2,219,418
Dec 19, 2024	0.64	0.68	0.54	0.65	0.65	14.99%	10,887,892
Dec 18, 2024	0.57	0.62	0.53	0.56	0.56	-6.65%	5,855,959
Dec 17, 2024	0.65	0.66	0.58	0.60	0.60	-5.47%	371,274
Dec 16, 2024	0.66	0.66	0.63	0.64	0.64	-3.70%	131,313
Dec 13, 2024	0.71	0.72	0.65	0.66	0.66	-8.69%	172,620
Dec 12, 2024	0.71	0.73	0.70	0.73	0.73	-5.84%	179,664
Dec 11, 2024	0.75	0.82	0.72	0.77	0.77	5.34%	409,342
Dec 10, 2024	0.84	0.84	0.72	0.73	0.73	-6.28%	258,352
Dec 9, 2024	0.78	0.87	0.78	0.78	0.78	-2.51%	577,159
Dec 6, 2024	0.72	0.82	0.67	0.80	0.80	6.68%	879,902
Dec 5, 2024	0.78	0.80	0.70	0.75	0.75	-7.40%	461,153
Dec 4, 2024	0.77	0.84	0.75	0.81	0.81	-1.11%	740,835
Dec 3, 2024	0.71	0.92	0.64	0.82	0.82	28.49%	9,110,815
Dec 2, 2024	0.63	1.38	0.59	0.64	0.64	6.23%	34,485,486
Nov 29, 2024	0.59	0.62	0.59	0.60	0.60	0.15%	33,355
Nov 27, 2024	0.61	0.62	0.59	0.60	0.60	-0.15%	36,627
Nov 26, 2024	0.60	0.61	0.59	0.60	0.60	0.84%	70,461
Nov 25, 2024	0.60	0.61	0.59	0.60	0.60	1.71%	71,440
Nov 22, 2024	0.61	0.61	0.59	0.59	0.59	-5.65%	69,686
Nov 21, 2024	0.61	0.65	0.61	0.62	0.62	-0.90%	47,221
Nov 20, 2024	0.64	0.66	0.61	0.63	0.63	-1.17%	51,714
Nov 19, 2024	0.61	0.68	0.57	0.63	0.63	5.50%	258,478
Nov 18, 2024	0.63	0.64	0.60	0.60	0.60	-3.26%	99,312
Nov 15, 2024	0.62	0.64	0.57	0.62	0.62	2.17%	203,190
Nov 14, 2024	0.63	0.63	0.58	0.61	0.61	-1.87%	144,081
Nov 13, 2024	0.62	0.63	0.60	0.62	0.62	-0.23%	139,520
Nov 12, 2024	0.62	0.67	0.62	0.62	0.62	-3.13%	119,292
Nov 11, 2024	0.67	0.67	0.60	0.64	0.64	-4.48%	327,101
Nov 8, 2024	0.70	0.72	0.66	0.67	0.67	-3.29%	152,296
Nov 7, 2024	0.74	0.77	0.68	0.69	0.69	-4.64%	147,485
Nov 6, 2024	0.75	0.76	0.72	0.73	0.73	-3.13%	114,809
Nov 5, 2024	0.72	0.77	0.72	0.75	0.75	4.30%	256,951
Nov 4, 2024	0.74	0.78	0.72	0.72	0.72	-5.18%	117,101
Nov 1, 2024	0.74	0.79	0.72	0.76	0.76	1.51%	126,223
Oct 31, 2024	0.80	0.85	0.74	0.75	0.75	-7.78%	316,619
Oct 30, 2024	0.89	0.89	0.81	0.81	0.81	-7.97%	285,682
Oct 29, 2024	0.90	0.96	0.88	0.88	0.88	0.15%	573,689
Oct 28, 2024	0.81	0.93	0.80	0.88	0.88	8.79%	1,175,848
Oct 25, 2024	0.83	0.83	0.76	0.81	0.81	-2.87%	299,181
Oct 24, 2024	0.72	0.84	0.71	0.83	0.83	9.47%	1,015,830
Oct 23, 2024	0.75	0.79	0.71	0.76	0.76	1.06%	493,275
Oct 22, 2024	0.82	0.84	0.75	0.75	0.75	-13.03%	972,832
Oct 21, 2024	0.82	0.94	0.77	0.86	0.86	1.72%	2,747,067
Oct 18, 2024	0.68	1.30	0.68	0.85	0.85	28.79%	40,721,786
Oct 17, 2024	0.69	0.73	0.64	0.66	0.66	-16.46%	2,969,760
Oct 16, 2024	0.64	1.57	0.56	0.79	0.79	56.75%	84,264,907
Oct 15, 2024	0.53	0.53	0.50	0.50	0.50	-1.18%	62,561
Oct 14, 2024	0.52	0.53	0.50	0.51	0.51	-1.94%	38,079
Oct 11, 2024	0.51	0.53	0.51	0.52	0.52	-1.09%	61,525
Oct 10, 2024	0.50	0.54	0.50	0.53	0.53	4.96%	108,482
Oct 9, 2024	0.51	0.51	0.50	0.50	0.50	-1.28%	33,372
Oct 8, 2024	0.51	0.54	0.48	0.51	0.51	4.10%	122,575
Oct 7, 2024	0.50	0.50	0.49	0.49	0.49	0.74%	45,952
Oct 4, 2024	0.49	0.49	0.48	0.48	0.48	-0.72%	32,633
Oct 3, 2024	0.48	0.49	0.48	0.49	0.49	1.37%	23,073
Oct 2, 2024	0.49	0.50	0.48	0.48	0.48	-0.06%	37,826
Oct 1, 2024	0.49	0.51	0.48	0.48	0.48	-2.41%	103,676
Sep 30, 2024	0.52	0.52	0.48	0.49	0.49	-4.09%	189,752
Sep 27, 2024	0.53	0.53	0.51	0.51	0.51	-2.10%	42,029
Sep 26, 2024	0.53	0.54	0.53	0.53	0.53	-2.07%	34,576
Sep 25, 2024	0.54	0.55	0.53	0.54	0.54	1.90%	50,422
Sep 24, 2024	0.51	0.53	0.50	0.53	0.53	3.04%	116,199
Sep 23, 2024	0.55	0.55	0.50	0.51	0.51	-4.20%	107,894
Sep 20, 2024	0.56	0.57	0.53	0.53	0.53	-7.32%	178,372
Sep 19, 2024	0.58	0.60	0.55	0.58	0.58	-0.57%	131,051
Sep 18, 2024	0.58	0.59	0.57	0.58	0.58	3.03%	111,169
Sep 17, 2024	0.61	0.63	0.56	0.56	0.56	-9.54%	300,506
Sep 16, 2024	0.60	0.63	0.60	0.62	0.62	3.21%	189,608
Sep 13, 2024	0.64	0.64	0.60	0.60	0.60	-7.21%	322,551
Sep 12, 2024	0.66	0.70	0.63	0.65	0.65	-4.34%	376,184
Sep 11, 2024	0.63	0.74	0.63	0.68	0.68	-2.62%	1,664,672
Sep 10, 2024	1.07	1.08	0.67	0.70	0.70	-27.54%	20,222,356
Sep 9, 2024	0.79	1.05	0.76	0.96	0.96	24.71%	4,005,522
Sep 6, 2024	0.80	0.83	0.74	0.77	0.77	-3.45%	62,273
Sep 5, 2024	0.76	0.84	0.72	0.80	0.80	-0.33%	218,564
Sep 4, 2024	0.68	0.84	0.67	0.80	0.80	17.84%	409,872
Sep 3, 2024	0.62	0.68	0.61	0.68	0.68	8.42%	158,674
Aug 30, 2024	0.60	0.64	0.58	0.63	0.63	5.05%	79,347
Aug 29, 2024	0.58	0.61	0.55	0.60	0.60	6.05%	35,805
Aug 28, 2024	0.60	0.60	0.55	0.56	0.56	-7.12%	23,354
Aug 27, 2024	0.62	0.64	0.58	0.61	0.61	-5.98%	129,213
Aug 26, 2024	0.58	0.65	0.58	0.64	0.64	6.43%	94,884
Aug 23, 2024	0.59	0.61	0.57	0.60	0.60	-0.87%	53,971
Aug 22, 2024	0.58	0.61	0.55	0.61	0.61	4.81%	20,430
Aug 21, 2024	0.58	0.59	0.53	0.58	0.58	0.05%	71,943
Aug 20, 2024	0.52	0.59	0.51	0.58	0.58	16.34%	88,083
Aug 19, 2024	0.50	0.51	0.49	0.50	0.50	0.28%	36,745
Aug 16, 2024	0.50	0.50	0.48	0.50	0.50	-0.26%	30,806
Aug 15, 2024	0.48	0.53	0.48	0.50	0.50	4.15%	62,334
Aug 14, 2024	0.51	0.53	0.48	0.48	0.48	-7.43%	46,612
Aug 13, 2024	0.55	0.55	0.51	0.52	0.52	-2.73%	27,198
Aug 12, 2024	0.55	0.56	0.51	0.53	0.53	7.56%	61,971
Aug 9, 2024	0.49	0.54	0.49	0.50	0.50	-5.46%	108,674
Aug 8, 2024	0.56	0.56	0.51	0.52	0.52	-7.17%	58,537
Aug 7, 2024	0.54	0.58	0.52	0.56	0.56	3.22%	82,928
Aug 6, 2024	0.59	0.59	0.54	0.55	0.55	-2.30%	30,846
Aug 5, 2024	0.56	0.58	0.52	0.56	0.56	-5.00%	68,543
Aug 2, 2024	0.59	0.59	0.56	0.59	0.59	2.34%	17,501
Aug 1, 2024	0.60	0.60	0.56	0.58	0.58	-4.06%	18,621

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.