Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
0.808
-0.023 (-2.77%)
At close: Oct 25, 2024, 4:00 PM
0.790
-0.018 (-2.18%)
After-hours: Oct 25, 2024, 5:00 PM EDT
Quoin Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.72 | 0.84 | 0.71 | 0.83 | 0.83 | 9.46% | 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 | -1.10% | 61,525 |
Oct 10, 2024 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 4.97% | 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 |
Sep 26, 2024 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -2.07% | 34,576 |
Sep 25, 2024 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.90% | 50,422 |
Sep 24, 2024 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 3.04% | 116,199 |
Sep 23, 2024 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -4.20% | 107,894 |
Sep 20, 2024 | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -7.32% | 178,372 |
Sep 19, 2024 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | -0.57% | 131,051 |
Sep 18, 2024 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 3.03% | 111,169 |
Sep 17, 2024 | 0.61 | 0.63 | 0.56 | 0.56 | 0.56 | -9.54% | 300,506 |
Sep 16, 2024 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.21% | 189,608 |
Sep 13, 2024 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -7.21% | 322,551 |
Sep 12, 2024 | 0.66 | 0.70 | 0.63 | 0.65 | 0.65 | -4.34% | 376,184 |
Sep 11, 2024 | 0.63 | 0.74 | 0.63 | 0.68 | 0.68 | -2.62% | 1,664,672 |
Sep 10, 2024 | 1.07 | 1.08 | 0.67 | 0.70 | 0.70 | -27.54% | 20,222,356 |
Sep 9, 2024 | 0.79 | 1.05 | 0.76 | 0.96 | 0.96 | 24.71% | 4,005,522 |
Sep 6, 2024 | 0.80 | 0.83 | 0.74 | 0.77 | 0.77 | -3.45% | 62,273 |
Sep 5, 2024 | 0.76 | 0.84 | 0.72 | 0.80 | 0.80 | -0.33% | 218,564 |
Sep 4, 2024 | 0.68 | 0.84 | 0.67 | 0.80 | 0.80 | 17.84% | 409,872 |
Sep 3, 2024 | 0.62 | 0.68 | 0.61 | 0.68 | 0.68 | 8.42% | 158,674 |
Aug 30, 2024 | 0.60 | 0.64 | 0.58 | 0.63 | 0.63 | 5.05% | 79,347 |
Aug 29, 2024 | 0.58 | 0.61 | 0.55 | 0.60 | 0.60 | 6.05% | 35,805 |
Aug 28, 2024 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -7.12% | 23,354 |
Aug 27, 2024 | 0.62 | 0.64 | 0.58 | 0.61 | 0.61 | -5.98% | 129,213 |
Aug 26, 2024 | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | 6.43% | 94,884 |
Aug 23, 2024 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | -0.87% | 53,971 |
Aug 22, 2024 | 0.58 | 0.61 | 0.55 | 0.61 | 0.61 | 4.81% | 20,430 |
Aug 21, 2024 | 0.58 | 0.59 | 0.53 | 0.58 | 0.58 | 0.05% | 71,943 |
Aug 20, 2024 | 0.52 | 0.59 | 0.51 | 0.58 | 0.58 | 16.34% | 88,083 |
Aug 19, 2024 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 0.28% | 36,745 |
Aug 16, 2024 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -0.26% | 30,806 |
Aug 15, 2024 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 4.15% | 62,334 |
Aug 14, 2024 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -7.43% | 46,612 |
Aug 13, 2024 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -2.74% | 27,198 |
Aug 12, 2024 | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | 7.57% | 61,971 |
Aug 9, 2024 | 0.49 | 0.54 | 0.49 | 0.50 | 0.50 | -5.46% | 108,674 |
Aug 8, 2024 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -7.17% | 58,537 |
Aug 7, 2024 | 0.54 | 0.58 | 0.52 | 0.56 | 0.56 | 3.22% | 82,928 |
Aug 6, 2024 | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -2.30% | 30,846 |
Aug 5, 2024 | 0.56 | 0.58 | 0.52 | 0.56 | 0.56 | -5.00% | 68,543 |
Aug 2, 2024 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | 2.34% | 17,501 |
Aug 1, 2024 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -4.06% | 18,621 |
Jul 31, 2024 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | 0.07% | 65,883 |
Jul 30, 2024 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -0.25% | 19,353 |
Jul 29, 2024 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -1.20% | 7,925 |
Jul 26, 2024 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -1.81% | 91,883 |
Jul 25, 2024 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | 2.65% | 13,934 |
Jul 24, 2024 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -1.71% | 23,086 |
Jul 23, 2024 | 0.60 | 0.65 | 0.59 | 0.61 | 0.61 | 1.30% | 62,562 |
Jul 22, 2024 | 0.62 | 0.64 | 0.58 | 0.61 | 0.61 | -2.16% | 46,171 |
Jul 19, 2024 | 0.68 | 0.68 | 0.57 | 0.62 | 0.62 | -6.06% | 86,587 |
Jul 18, 2024 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.80% | 21,342 |
Jul 17, 2024 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.31% | 47,333 |
Jul 16, 2024 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 2.43% | 32,481 |
Jul 15, 2024 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.29% | 15,493 |
Jul 12, 2024 | 0.66 | 0.68 | 0.63 | 0.66 | 0.66 | 0.92% | 28,493 |
Jul 11, 2024 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 7.21% | 34,837 |
Jul 10, 2024 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 1.39% | 47,549 |
Jul 9, 2024 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 3.09% | 42,385 |
Jul 8, 2024 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 0.03% | 33,504 |
Jul 5, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.03% | 14,689 |
Jul 3, 2024 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | 0.38% | 16,397 |
Jul 2, 2024 | 0.59 | 0.63 | 0.57 | 0.58 | 0.58 | -2.40% | 86,509 |
Jul 1, 2024 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 2.02% | 56,106 |
Jun 28, 2024 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 37,421 |
Jun 27, 2024 | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | - | 218,757 |
Jun 26, 2024 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -0.02% | 38,448 |
Jun 25, 2024 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -4.84% | 54,434 |
Jun 24, 2024 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 1.26% | 21,393 |
Jun 21, 2024 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.84% | 12,401 |
Jun 20, 2024 | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | 2.09% | 31,856 |
Jun 18, 2024 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -2.26% | 45,541 |
Jun 17, 2024 | 0.68 | 0.70 | 0.62 | 0.63 | 0.63 | -8.89% | 106,097 |
Jun 14, 2024 | 0.72 | 0.74 | 0.68 | 0.69 | 0.69 | -4.69% | 44,426 |
Jun 13, 2024 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | 1.39% | 35,273 |
Jun 12, 2024 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -3.90% | 105,665 |
Jun 11, 2024 | 0.72 | 0.74 | 0.67 | 0.74 | 0.74 | -0.15% | 38,787 |
Jun 10, 2024 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 2.78% | 39,113 |
Jun 7, 2024 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.63% | 15,365 |
Jun 6, 2024 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | 0.30% | 7,724 |
Jun 5, 2024 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 1.25% | 33,976 |
Jun 4, 2024 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -3.91% | 17,281 |