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