Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
9.73
+0.37 (3.95%)
Jun 26, 2025, 4:00 PM - Market closed

Quoin Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20259.409.868.949.739.733.95%15,952
Jun 25, 20258.739.398.739.369.364.23%11,325
Jun 24, 20259.009.198.708.988.984.66%19,017
Jun 23, 20258.368.908.068.588.58-1.38%13,667
Jun 20, 20258.318.748.048.708.703.60%13,575
Jun 18, 20258.408.528.278.408.400.82%6,863
Jun 17, 20258.528.528.208.338.33-1.07%7,701
Jun 16, 20258.258.478.008.428.420.48%13,565
Jun 13, 20258.148.588.098.388.38-1.06%9,525
Jun 12, 20258.318.528.208.478.47-0.24%11,775
Jun 11, 20258.288.568.058.498.492.04%11,504
Jun 10, 20258.528.738.238.328.32-2.29%14,388
Jun 9, 20258.948.948.318.528.52-3.46%12,197
Jun 6, 20258.958.958.758.828.820.74%8,073
Jun 5, 20258.788.988.678.768.76-2.72%6,056
Jun 4, 20258.809.308.809.009.000.33%22,210
Jun 3, 20258.749.218.578.978.972.63%25,123
Jun 2, 20258.518.818.478.748.742.46%10,803
May 30, 20259.009.008.448.538.53-5.95%22,082
May 29, 20259.659.739.079.079.07-3.20%12,691
May 28, 20259.459.909.269.379.37-4.97%16,089
May 27, 20258.729.888.649.869.8610.79%64,081
May 23, 20258.249.108.248.908.905.08%27,587
May 22, 20258.368.958.118.478.47-104,362
May 21, 20258.478.708.058.478.47-28,995
May 20, 20258.348.508.008.478.476.01%55,813
May 19, 20257.568.117.417.997.993.77%28,126
May 16, 20257.747.887.217.707.70-66,689
May 15, 20257.167.746.217.707.700.65%197,170
May 14, 20258.839.636.557.657.6520.28%9,732,471
May 13, 20256.136.386.136.366.363.92%10,645
May 12, 20256.086.566.086.126.12-1.13%12,209
May 9, 20256.276.346.186.196.19-1.17%5,923
May 8, 20256.206.526.136.266.262.09%24,482
May 7, 20256.236.416.056.146.14-1.05%21,059
May 6, 20256.136.596.126.206.20-1.59%16,665
May 5, 20256.756.756.106.306.303.28%63,020
May 2, 20256.677.096.006.106.10-7.65%31,920
May 1, 20256.756.876.366.616.61-2.42%18,937
Apr 30, 20256.786.956.236.776.772.87%47,222
Apr 29, 20256.617.146.266.586.58-0.30%113,205
Apr 28, 20257.287.666.606.606.60-7.26%28,015
Apr 25, 20256.727.546.727.127.127.30%28,586
Apr 24, 20256.726.876.346.636.631.11%16,267
Apr 23, 20256.016.875.746.566.569.33%38,295
Apr 22, 20255.856.235.496.006.005.82%39,662
Apr 21, 20255.296.245.275.675.673.49%79,523
Apr 17, 20256.176.525.465.485.48-8.68%31,592
Apr 16, 20255.507.225.506.006.002.21%79,900
Apr 15, 20255.405.885.215.875.8711.17%22,281