Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
7.81
+0.21 (2.76%)
Sep 3, 2025, 4:00 PM - Market closed
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 8.42 | 8.99 | 8.42 | 8.48 | 8.48 | -2.97% | 3,076 |
| Jul 17, 2025 | 8.73 | 8.95 | 8.60 | 8.74 | 8.74 | 1.63% | 4,324 |
| Jul 16, 2025 | 8.57 | 8.60 | 8.57 | 8.60 | 8.60 | -2.11% | 2,651 |
| Jul 15, 2025 | 8.72 | 8.80 | 8.53 | 8.79 | 8.79 | -2.93% | 3,818 |
| Jul 14, 2025 | 8.76 | 9.20 | 8.63 | 9.05 | 9.05 | 1.80% | 5,725 |
| Jul 11, 2025 | 9.01 | 9.01 | 8.89 | 8.89 | 8.89 | -1.33% | 2,522 |
| Jul 10, 2025 | 9.32 | 9.32 | 9.01 | 9.01 | 9.01 | -3.64% | 2,157 |
| Jul 9, 2025 | 8.60 | 9.40 | 8.60 | 9.35 | 9.35 | 7.10% | 3,202 |
| Jul 8, 2025 | 8.89 | 8.89 | 8.71 | 8.73 | 8.73 | -1.69% | 1,975 |
| Jul 7, 2025 | 9.00 | 9.40 | 8.80 | 8.88 | 8.88 | 0.91% | 2,802 |
| Jul 3, 2025 | 9.04 | 9.04 | 8.80 | 8.80 | 8.80 | -4.24% | 2,795 |
| Jul 2, 2025 | 8.55 | 9.39 | 8.55 | 9.19 | 9.19 | -0.38% | 3,922 |
| Jul 1, 2025 | 9.23 | 9.57 | 9.23 | 9.23 | 9.23 | -0.05% | 6,797 |
| Jun 30, 2025 | 9.24 | 9.51 | 9.21 | 9.23 | 9.23 | -0.43% | 2,608 |
| Jun 27, 2025 | 9.48 | 9.60 | 9.21 | 9.27 | 9.27 | -4.73% | 2,561 |
| Jun 26, 2025 | 9.40 | 9.86 | 8.94 | 9.73 | 9.73 | 3.95% | 16,152 |
| Jun 25, 2025 | 8.73 | 9.39 | 8.73 | 9.36 | 9.36 | 4.23% | 11,325 |
| Jun 24, 2025 | 9.00 | 9.19 | 8.70 | 8.98 | 8.98 | 4.66% | 19,017 |
| Jun 23, 2025 | 8.36 | 8.90 | 8.06 | 8.58 | 8.58 | -1.38% | 13,667 |