Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
8.74
+0.14 (1.63%)
At close: Jul 17, 2025, 4:00 PM
8.22
-0.52 (-5.96%)
After-hours: Jul 17, 2025, 7:26 PM EDT
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 8.73 | 8.95 | 8.60 | 8.74 | 8.74 | 1.63% | 4,324 |
| Jul 16, 2025 | 8.57 | 8.60 | 8.57 | 8.60 | 8.60 | -2.11% | 2,651 |
| Jul 15, 2025 | 8.72 | 8.80 | 8.53 | 8.79 | 8.79 | -2.93% | 3,818 |
| Jul 14, 2025 | 8.76 | 9.20 | 8.63 | 9.05 | 9.05 | 1.80% | 5,725 |
| Jul 11, 2025 | 9.01 | 9.01 | 8.89 | 8.89 | 8.89 | -1.33% | 2,522 |
| Jul 10, 2025 | 9.32 | 9.32 | 9.01 | 9.01 | 9.01 | -3.64% | 2,157 |
| Jul 9, 2025 | 8.60 | 9.40 | 8.60 | 9.35 | 9.35 | 7.10% | 3,202 |
| Jul 8, 2025 | 8.89 | 8.89 | 8.71 | 8.73 | 8.73 | -1.69% | 1,975 |
| Jul 7, 2025 | 9.00 | 9.40 | 8.80 | 8.88 | 8.88 | 0.91% | 2,802 |
| Jul 3, 2025 | 9.04 | 9.04 | 8.80 | 8.80 | 8.80 | -4.24% | 2,795 |
| Jul 2, 2025 | 8.55 | 9.39 | 8.55 | 9.19 | 9.19 | -0.38% | 3,922 |
| Jul 1, 2025 | 9.23 | 9.57 | 9.23 | 9.23 | 9.23 | -0.05% | 6,797 |
| Jun 30, 2025 | 9.24 | 9.51 | 9.21 | 9.23 | 9.23 | -0.43% | 2,608 |
| Jun 27, 2025 | 9.48 | 9.60 | 9.21 | 9.27 | 9.27 | -4.73% | 2,561 |
| Jun 26, 2025 | 9.40 | 9.86 | 8.94 | 9.73 | 9.73 | 3.95% | 16,152 |
| Jun 25, 2025 | 8.73 | 9.39 | 8.73 | 9.36 | 9.36 | 4.23% | 11,325 |
| Jun 24, 2025 | 9.00 | 9.19 | 8.70 | 8.98 | 8.98 | 4.66% | 19,017 |
| Jun 23, 2025 | 8.36 | 8.90 | 8.06 | 8.58 | 8.58 | -1.38% | 13,667 |
| Jun 20, 2025 | 8.31 | 8.74 | 8.04 | 8.70 | 8.70 | 3.60% | 13,575 |
| Jun 18, 2025 | 8.40 | 8.52 | 8.27 | 8.40 | 8.40 | 0.82% | 6,863 |
| Jun 17, 2025 | 8.52 | 8.52 | 8.20 | 8.33 | 8.33 | -1.07% | 7,701 |
| Jun 16, 2025 | 8.25 | 8.47 | 8.00 | 8.42 | 8.42 | 0.48% | 13,565 |
| Jun 13, 2025 | 8.14 | 8.58 | 8.09 | 8.38 | 8.38 | -1.06% | 9,525 |
| Jun 12, 2025 | 8.31 | 8.52 | 8.20 | 8.47 | 8.47 | -0.24% | 11,775 |
| Jun 11, 2025 | 8.28 | 8.56 | 8.05 | 8.49 | 8.49 | 2.04% | 11,504 |
| Jun 10, 2025 | 8.52 | 8.73 | 8.23 | 8.32 | 8.32 | -2.29% | 14,388 |
| Jun 9, 2025 | 8.94 | 8.94 | 8.31 | 8.52 | 8.52 | -3.46% | 12,197 |
| 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 |