Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
6.00
-0.60 (-9.09%)
At close: Apr 1, 2026, 4:00 PM EDT
6.06
+0.06 (1.00%)
After-hours: Apr 1, 2026, 4:00 PM EDT
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.60 | 7.09 | 5.95 | 6.08 | - | -7.88% | 50,906 |
| Mar 31, 2026 | 6.28 | 6.99 | 6.22 | 6.60 | 6.60 | 5.10% | 144,541 |
| Mar 30, 2026 | 6.53 | 6.53 | 5.90 | 6.28 | 6.28 | -2.03% | 43,727 |
| Mar 27, 2026 | 7.41 | 7.41 | 6.41 | 6.41 | 6.41 | -15.27% | 75,921 |
| Mar 26, 2026 | 9.33 | 9.33 | 7.31 | 7.57 | 7.57 | -18.39% | 179,595 |
| Mar 25, 2026 | 10.03 | 10.83 | 7.68 | 9.27 | 9.27 | 15.87% | 4,127,546 |
| Mar 24, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -1.96% | 2,774 |
| Mar 23, 2026 | 7.96 | 8.18 | 7.96 | 8.16 | 8.16 | 2.76% | 5,766 |
| Mar 20, 2026 | 7.97 | 8.16 | 7.80 | 7.94 | 7.94 | -3.86% | 12,268 |
| Mar 19, 2026 | 7.43 | 8.26 | 7.43 | 8.26 | 8.26 | 5.36% | 13,402 |
| Mar 18, 2026 | 7.91 | 8.19 | 7.82 | 7.84 | 7.84 | -3.69% | 16,797 |
| Mar 17, 2026 | 8.15 | 8.32 | 8.08 | 8.14 | 8.14 | -0.73% | 5,799 |
| Mar 16, 2026 | 7.89 | 8.50 | 7.80 | 8.20 | 8.20 | 1.74% | 2,924 |
| Mar 13, 2026 | 8.02 | 8.32 | 7.88 | 8.06 | 8.06 | -0.37% | 10,263 |
| Mar 12, 2026 | 8.20 | 8.55 | 8.00 | 8.09 | 8.09 | -4.71% | 22,890 |
| Mar 11, 2026 | 8.60 | 8.89 | 8.41 | 8.49 | 8.49 | -1.13% | 58,428 |
| Mar 10, 2026 | 8.72 | 8.72 | 8.30 | 8.59 | 8.59 | 1.86% | 6,230 |
| Mar 9, 2026 | 8.67 | 9.01 | 8.40 | 8.43 | 8.43 | -2.77% | 12,445 |
| Mar 6, 2026 | 8.74 | 8.97 | 8.46 | 8.67 | 8.67 | 1.17% | 13,042 |
| Mar 5, 2026 | 8.50 | 8.70 | 8.49 | 8.57 | 8.57 | 0.82% | 11,458 |
| Mar 4, 2026 | 8.50 | 8.77 | 8.50 | 8.50 | 8.50 | -2.75% | 10,117 |
| Mar 3, 2026 | 8.27 | 8.74 | 8.27 | 8.74 | 8.74 | 2.58% | 9,278 |
| Mar 2, 2026 | 8.34 | 8.74 | 8.34 | 8.52 | 8.52 | 1.79% | 25,301 |
| Feb 27, 2026 | 8.49 | 8.80 | 8.37 | 8.37 | 8.37 | -1.65% | 13,329 |
| Feb 26, 2026 | 8.70 | 8.74 | 8.50 | 8.51 | 8.51 | 0.12% | 4,844 |
| Feb 25, 2026 | 8.82 | 9.04 | 8.21 | 8.50 | 8.50 | -2.75% | 64,896 |
| Feb 24, 2026 | 8.39 | 9.99 | 8.29 | 8.74 | 8.74 | 6.72% | 63,770 |
| Feb 23, 2026 | 8.50 | 9.30 | 8.04 | 8.19 | 8.19 | -4.88% | 17,498 |
| Feb 20, 2026 | 9.09 | 9.50 | 8.53 | 8.61 | 8.61 | -8.21% | 10,519 |
| Feb 19, 2026 | 9.32 | 9.50 | 9.26 | 9.38 | 9.38 | -0.95% | 8,068 |
| Feb 18, 2026 | 9.00 | 9.68 | 8.91 | 9.47 | 9.47 | 5.69% | 20,765 |
| Feb 17, 2026 | 8.16 | 10.44 | 8.16 | 8.96 | 8.96 | 6.67% | 157,027 |
| Feb 13, 2026 | 8.12 | 8.44 | 8.12 | 8.40 | 8.40 | 1.57% | 3,662 |
| Feb 12, 2026 | 7.96 | 8.27 | 7.89 | 8.27 | 8.27 | 3.12% | 8,082 |
| Feb 11, 2026 | 7.64 | 8.14 | 7.13 | 8.02 | 8.02 | 6.93% | 18,008 |
| Feb 10, 2026 | 7.35 | 7.72 | 7.21 | 7.50 | 7.50 | 5.16% | 17,936 |
| Feb 9, 2026 | 7.21 | 7.76 | 7.00 | 7.13 | 7.13 | -0.11% | 22,745 |
| Feb 6, 2026 | 7.82 | 8.01 | 7.14 | 7.14 | 7.14 | -8.70% | 17,592 |
| Feb 5, 2026 | 7.24 | 7.98 | 7.24 | 7.82 | 7.82 | 6.11% | 26,415 |
| Feb 4, 2026 | 7.45 | 7.65 | 7.07 | 7.37 | 7.37 | -2.12% | 26,874 |
| Feb 3, 2026 | 8.15 | 8.46 | 7.42 | 7.53 | 7.53 | -5.87% | 46,397 |
| Feb 2, 2026 | 7.37 | 8.05 | 7.13 | 8.00 | 8.00 | 10.88% | 24,301 |
| Jan 30, 2026 | 8.42 | 8.42 | 7.00 | 7.22 | 7.22 | -13.07% | 57,793 |
| Jan 29, 2026 | 9.11 | 9.20 | 8.20 | 8.30 | 8.30 | -8.79% | 65,486 |
| Jan 28, 2026 | 9.52 | 9.52 | 8.70 | 9.10 | 9.10 | -3.60% | 43,601 |
| Jan 27, 2026 | 9.69 | 9.84 | 9.11 | 9.44 | 9.44 | -1.67% | 38,724 |
| Jan 26, 2026 | 9.62 | 10.33 | 9.38 | 9.60 | 9.60 | - | 27,617 |
| Jan 23, 2026 | 9.59 | 10.30 | 9.40 | 9.60 | 9.60 | -0.62% | 31,001 |
| Jan 22, 2026 | 10.01 | 10.45 | 9.61 | 9.66 | 9.66 | -3.11% | 27,190 |
| Jan 21, 2026 | 10.35 | 10.60 | 9.59 | 9.97 | 9.97 | -4.59% | 39,395 |