Quoin Pharmaceuticals, Ltd. (QNRX)

Quoin Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.33	0.34	0.32	0.32	0.32	-4.06%	579,065
Feb 20, 2025	0.32	0.35	0.32	0.33	0.33	1.62%	1,975,593
Feb 19, 2025	0.31	0.34	0.31	0.33	0.33	5.65%	803,931
Feb 18, 2025	0.31	0.32	0.30	0.31	0.31	0.53%	606,623
Feb 14, 2025	0.33	0.33	0.30	0.31	0.31	-6.84%	986,883
Feb 13, 2025	0.31	0.35	0.31	0.33	0.33	3.76%	1,795,825
Feb 12, 2025	0.30	0.33	0.30	0.32	0.32	6.33%	1,892,411
Feb 11, 2025	0.31	0.31	0.29	0.30	0.30	-0.30%	692,105
Feb 10, 2025	0.31	0.31	0.29	0.30	0.30	-3.99%	1,163,986
Feb 7, 2025	0.31	0.33	0.30	0.31	0.31	-2.06%	844,512
Feb 6, 2025	0.30	0.34	0.30	0.32	0.32	2.89%	2,245,968
Feb 5, 2025	0.30	0.33	0.30	0.31	0.31	1.97%	2,258,168
Feb 4, 2025	0.33	0.46	0.30	0.31	0.31	3.39%	48,882,566
Feb 3, 2025	0.31	0.33	0.30	0.30	0.30	-11.41%	712,750
Jan 31, 2025	0.29	0.38	0.29	0.33	0.33	15.26%	4,419,636
Jan 30, 2025	0.31	0.31	0.28	0.29	0.29	-6.81%	1,210,806
Jan 29, 2025	0.31	0.33	0.30	0.31	0.31	-3.13%	698,108
Jan 28, 2025	0.33	0.33	0.31	0.32	0.32	-6.16%	1,752,672
Jan 27, 2025	0.36	0.37	0.34	0.34	0.34	-10.48%	2,348,502
Jan 24, 2025	0.37	0.43	0.36	0.38	0.38	-7.41%	6,298,759
Jan 23, 2025	0.67	0.67	0.40	0.41	0.41	-30.22%	61,045,103
Jan 22, 2025	0.60	0.61	0.58	0.59	0.59	-3.97%	329,455
Jan 21, 2025	0.60	0.63	0.56	0.61	0.61	7.49%	141,179
Jan 17, 2025	0.58	0.60	0.57	0.57	0.57	-3.12%	117,664
Jan 16, 2025	0.63	0.63	0.56	0.59	0.59	0.80%	215,594
Jan 15, 2025	0.58	0.60	0.56	0.58	0.58	2.26%	207,470
Jan 14, 2025	0.61	0.61	0.57	0.57	0.57	0.07%	218,240
Jan 13, 2025	0.63	0.63	0.56	0.57	0.57	-8.03%	232,937
Jan 10, 2025	0.63	0.65	0.58	0.62	0.62	-0.26%	199,982
Jan 8, 2025	0.63	0.64	0.61	0.62	0.62	-5.59%	233,398
Jan 7, 2025	0.67	0.67	0.63	0.66	0.66	-1.35%	317,447
Jan 6, 2025	0.74	0.74	0.63	0.67	0.67	-4.47%	761,798
Jan 3, 2025	0.71	0.81	0.68	0.70	0.70	4.29%	1,276,750
Jan 2, 2025	0.70	0.72	0.64	0.67	0.67	3.20%	924,928
Dec 31, 2024	0.72	0.75	0.63	0.65	0.65	-6.68%	485,758
Dec 30, 2024	0.63	0.72	0.60	0.70	0.70	26.78%	1,348,607
Dec 27, 2024	0.54	0.60	0.54	0.55	0.55	-1.61%	766,966
Dec 26, 2024	0.51	0.57	0.47	0.56	0.56	15.23%	384,055
Dec 24, 2024	0.54	0.55	0.49	0.49	0.49	-7.07%	286,486
Dec 23, 2024	0.55	0.56	0.50	0.52	0.52	-8.26%	268,007
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

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.