Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
7.10
-0.18 (-2.49%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.12 | 7.25 | 7.02 | 7.20 | - | -1.13% | 5,439 |
| Sep 26, 2025 | 7.40 | 7.40 | 7.07 | 7.28 | 7.28 | -1.73% | 23,046 |
| Sep 25, 2025 | 7.10 | 7.67 | 7.08 | 7.41 | 7.41 | 5.56% | 46,515 |
| Sep 24, 2025 | 7.01 | 7.66 | 6.99 | 7.02 | 7.02 | -2.09% | 26,058 |
| Sep 23, 2025 | 6.79 | 7.19 | 6.79 | 7.17 | 7.17 | 2.28% | 18,299 |
| Sep 22, 2025 | 7.50 | 7.74 | 6.77 | 7.01 | 7.01 | -8.96% | 61,419 |
| Sep 19, 2025 | 7.96 | 8.07 | 7.65 | 7.70 | 7.70 | -3.75% | 24,998 |
| Sep 18, 2025 | 8.00 | 8.46 | 7.54 | 8.00 | 8.00 | -6.87% | 74,858 |
| Sep 17, 2025 | 9.56 | 10.00 | 7.63 | 8.59 | 8.59 | 4.68% | 1,767,450 |
| Sep 16, 2025 | 7.81 | 8.38 | 7.54 | 8.21 | 8.21 | 4.94% | 440,288 |
| Sep 15, 2025 | 7.60 | 7.82 | 7.35 | 7.82 | 7.82 | 2.89% | 3,059 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.36 | 7.60 | 7.60 | 0.66% | 3,257 |
| Sep 11, 2025 | 7.70 | 7.70 | 7.54 | 7.55 | 7.55 | 1.89% | 1,210 |
| Sep 10, 2025 | 7.46 | 7.56 | 7.41 | 7.41 | 7.41 | 0.54% | 2,099 |
| Sep 9, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.51% | 1,354 |
| Sep 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 844 |
| Sep 5, 2025 | 7.79 | 7.79 | 7.56 | 7.56 | 7.56 | -0.85% | 1,498 |
| Sep 4, 2025 | 7.39 | 7.64 | 7.39 | 7.63 | 7.63 | -1.45% | 1,608 |
| Sep 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.80% | 1,360 |
| Sep 2, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 3.05% | 1,105 |
| Aug 29, 2025 | 7.52 | 7.60 | 7.38 | 7.38 | 7.38 | -1.67% | 1,906 |
| Aug 28, 2025 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | 1.63% | 1,738 |
| Aug 27, 2025 | 7.36 | 7.38 | 7.30 | 7.38 | 7.38 | 0.07% | 3,635 |
| Aug 26, 2025 | 7.35 | 7.38 | 7.35 | 7.38 | 7.38 | 0.34% | 817 |
| Aug 25, 2025 | 7.28 | 7.35 | 7.08 | 7.35 | 7.35 | 2.07% | 3,671 |
| Aug 22, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -1.10% | 2,466 |
| Aug 21, 2025 | 7.08 | 7.28 | 7.08 | 7.28 | 7.28 | 3.13% | 2,229 |
| Aug 20, 2025 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | 0.14% | 863 |
| Aug 19, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -1.40% | 3,192 |
| Aug 18, 2025 | 7.19 | 7.50 | 7.15 | 7.15 | 7.15 | -4.41% | 9,900 |
| Aug 15, 2025 | 7.38 | 7.48 | 7.21 | 7.48 | 7.48 | 2.40% | 4,358 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.31 | 7.31 | 7.31 | 1.74% | 1,843 |
| Aug 13, 2025 | 7.25 | 7.29 | 7.05 | 7.18 | 7.18 | - | 3,960 |
| Aug 12, 2025 | 7.18 | 7.21 | 7.18 | 7.18 | 7.18 | 1.92% | 1,953 |
| Aug 11, 2025 | 7.21 | 7.48 | 7.02 | 7.05 | 7.05 | -1.47% | 2,965 |
| Aug 8, 2025 | 6.99 | 7.23 | 6.99 | 7.15 | 7.15 | 3.47% | 1,405 |
| Aug 7, 2025 | 7.21 | 7.21 | 6.75 | 6.91 | 6.91 | -6.24% | 6,509 |
| Aug 6, 2025 | 7.14 | 7.85 | 7.14 | 7.37 | 7.37 | 1.66% | 2,214 |
| Aug 5, 2025 | 6.99 | 7.32 | 6.87 | 7.25 | 7.25 | 8.29% | 6,766 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.63 | 6.70 | 6.70 | -1.83% | 2,420 |
| Aug 1, 2025 | 6.70 | 6.82 | 6.67 | 6.82 | 6.82 | 1.79% | 3,184 |
| Jul 31, 2025 | 7.32 | 7.32 | 6.70 | 6.70 | 6.70 | -12.36% | 20,377 |
| Jul 30, 2025 | 7.82 | 8.00 | 7.49 | 7.65 | 7.65 | -2.11% | 5,291 |
| Jul 29, 2025 | 8.02 | 8.27 | 7.79 | 7.81 | 7.81 | -4.29% | 4,326 |
| Jul 28, 2025 | 8.35 | 8.35 | 8.15 | 8.16 | 8.16 | -0.12% | 3,087 |
| Jul 25, 2025 | 8.31 | 8.50 | 8.17 | 8.17 | 8.17 | -4.50% | 3,388 |
| Jul 24, 2025 | 8.31 | 8.64 | 8.31 | 8.56 | 8.56 | 1.85% | 2,536 |
| Jul 23, 2025 | 8.69 | 8.69 | 8.40 | 8.40 | 8.40 | -1.18% | 1,848 |
| Jul 22, 2025 | 8.20 | 8.53 | 8.20 | 8.50 | 8.50 | -0.36% | 1,710 |
| Jul 21, 2025 | 8.61 | 8.89 | 8.32 | 8.53 | 8.53 | 0.60% | 5,825 |