Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
13.82
-0.78 (-5.34%)
At close: Dec 18, 2025, 4:00 PM EST
13.50
-0.32 (-2.32%)
After-hours: Dec 18, 2025, 7:44 PM EST
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 14.37 | 14.70 | 12.76 | 14.09 | 14.09 | -3.53% | 44,775 |
| Dec 17, 2025 | 11.64 | 14.90 | 11.64 | 14.60 | 14.60 | 24.57% | 111,412 |
| Dec 16, 2025 | 10.50 | 12.05 | 10.50 | 11.72 | 11.72 | 14.12% | 79,394 |
| Dec 15, 2025 | 10.25 | 10.35 | 9.68 | 10.27 | 10.27 | -0.29% | 50,080 |
| Dec 12, 2025 | 11.29 | 11.84 | 10.08 | 10.30 | 10.30 | -9.33% | 41,952 |
| Dec 11, 2025 | 11.92 | 12.22 | 11.12 | 11.36 | 11.36 | -4.70% | 39,536 |
| Dec 10, 2025 | 13.02 | 13.20 | 11.92 | 11.92 | 11.92 | -3.95% | 28,058 |
| Dec 9, 2025 | 14.75 | 14.95 | 11.48 | 12.41 | 12.41 | -17.54% | 173,717 |
| Dec 8, 2025 | 12.09 | 15.45 | 12.09 | 15.05 | 15.05 | 24.48% | 393,450 |
| Dec 5, 2025 | 13.20 | 15.10 | 10.50 | 12.09 | 12.09 | -36.07% | 540,509 |
| Dec 4, 2025 | 17.46 | 18.91 | 17.46 | 18.91 | 18.91 | 6.09% | 65,210 |
| Dec 3, 2025 | 19.00 | 20.44 | 17.14 | 17.83 | 17.83 | -7.02% | 65,484 |
| Dec 2, 2025 | 18.80 | 19.99 | 18.70 | 19.17 | 19.17 | -0.98% | 24,962 |
| Dec 1, 2025 | 20.70 | 21.88 | 19.36 | 19.36 | 19.36 | -10.99% | 39,227 |
| Nov 28, 2025 | 20.85 | 21.96 | 19.80 | 21.75 | 21.75 | 4.97% | 46,021 |
| Nov 26, 2025 | 21.99 | 22.30 | 20.35 | 20.72 | 20.72 | -7.09% | 41,494 |
| Nov 25, 2025 | 19.46 | 23.50 | 19.06 | 22.30 | 22.30 | 13.83% | 105,393 |
| Nov 24, 2025 | 17.92 | 19.91 | 17.65 | 19.59 | 19.59 | 7.08% | 51,481 |
| Nov 21, 2025 | 19.00 | 19.00 | 17.22 | 18.30 | 18.30 | -0.68% | 53,939 |
| Nov 20, 2025 | 17.77 | 19.00 | 16.50 | 18.42 | 18.42 | 1.32% | 96,132 |
| Nov 19, 2025 | 18.94 | 20.96 | 17.00 | 18.18 | 18.18 | -5.51% | 130,467 |
| Nov 18, 2025 | 17.17 | 19.30 | 16.10 | 19.24 | 19.24 | 18.69% | 166,256 |
| Nov 17, 2025 | 15.24 | 17.77 | 14.76 | 16.21 | 16.21 | 7.85% | 190,009 |
| Nov 14, 2025 | 13.04 | 15.50 | 12.26 | 15.03 | 15.03 | 12.00% | 178,983 |
| Nov 13, 2025 | 11.89 | 13.69 | 11.15 | 13.42 | 13.42 | 11.00% | 384,606 |
| Nov 12, 2025 | 10.32 | 12.40 | 9.82 | 12.09 | 12.09 | 5.04% | 375,991 |
| Nov 11, 2025 | 12.99 | 14.03 | 8.80 | 11.51 | 11.51 | 41.40% | 18,309,302 |
| Nov 10, 2025 | 9.04 | 9.21 | 8.14 | 8.14 | 8.14 | -9.66% | 29,670 |
| Nov 7, 2025 | 8.49 | 9.33 | 8.05 | 9.01 | 9.01 | 5.13% | 44,482 |
| Nov 6, 2025 | 9.65 | 9.98 | 8.23 | 8.57 | 8.57 | -11.19% | 61,603 |
| Nov 5, 2025 | 9.80 | 10.11 | 9.45 | 9.65 | 9.65 | -2.13% | 13,311 |
| Nov 4, 2025 | 10.15 | 10.50 | 9.80 | 9.86 | 9.86 | -4.55% | 29,045 |
| Nov 3, 2025 | 11.22 | 11.83 | 10.13 | 10.33 | 10.33 | -8.58% | 31,706 |
| Oct 31, 2025 | 12.05 | 12.06 | 10.66 | 11.30 | 11.30 | -1.05% | 30,028 |
| Oct 30, 2025 | 12.92 | 12.92 | 11.00 | 11.42 | 11.42 | -7.15% | 61,508 |
| Oct 29, 2025 | 12.63 | 13.05 | 12.29 | 12.30 | 12.30 | -5.24% | 35,244 |
| Oct 28, 2025 | 13.28 | 13.55 | 12.78 | 12.98 | 12.98 | -1.67% | 34,460 |
| Oct 27, 2025 | 12.80 | 13.28 | 12.55 | 13.20 | 13.20 | 1.93% | 41,245 |
| Oct 24, 2025 | 13.40 | 13.60 | 12.58 | 12.95 | 12.95 | -3.36% | 57,834 |
| Oct 23, 2025 | 13.76 | 14.15 | 12.61 | 13.40 | 13.40 | 10.74% | 57,174 |
| Oct 22, 2025 | 15.63 | 16.17 | 12.00 | 12.10 | 12.10 | -25.17% | 117,072 |
| Oct 21, 2025 | 16.31 | 17.84 | 15.26 | 16.17 | 16.17 | -1.16% | 272,598 |
| Oct 20, 2025 | 15.01 | 16.80 | 14.79 | 16.36 | 16.36 | 9.87% | 126,972 |
| Oct 17, 2025 | 13.54 | 16.00 | 13.54 | 14.89 | 14.89 | 9.97% | 214,300 |
| Oct 16, 2025 | 18.00 | 18.44 | 13.41 | 13.54 | 13.54 | -11.33% | 240,835 |
| Oct 15, 2025 | 13.32 | 18.99 | 13.32 | 15.27 | 15.27 | 8.68% | 581,674 |
| Oct 14, 2025 | 13.34 | 15.00 | 12.31 | 14.05 | 14.05 | -5.45% | 286,398 |
| Oct 13, 2025 | 15.84 | 18.88 | 14.00 | 14.86 | 14.86 | -27.51% | 799,730 |
| Oct 10, 2025 | 12.05 | 41.80 | 11.71 | 20.50 | 20.50 | 151.23% | 13,968,845 |
| Oct 9, 2025 | 8.00 | 8.36 | 7.85 | 8.16 | 8.16 | -0.37% | 51,834 |