Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
0.2116
-0.0123 (-5.49%)
At close: Apr 1, 2025, 4:00 PM
0.2241
+0.0125 (5.89%)
After-hours: Apr 1, 2025, 4:29 PM EDT
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | - | 1.34% | 245,644 |
| Mar 31, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -7.40% | 289,126 |
| Mar 28, 2025 | 0.28 | 0.29 | 0.24 | 0.24 | 0.24 | -15.16% | 1,214,150 |
| Mar 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 176,242 |
| Mar 26, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.91% | 338,581 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.00% | 354,540 |
| Mar 24, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -1.33% | 472,649 |
| Mar 21, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 236,352 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.17% | 334,162 |
| Mar 19, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.46% | 330,476 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.21% | 502,528 |
| Mar 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.21% | 175,804 |
| Mar 14, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.18% | 306,498 |
| Mar 13, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -0.67% | 471,593 |
| Mar 12, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.50% | 213,395 |
| Mar 11, 2025 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 1.88% | 858,118 |
| Mar 10, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.42% | 496,403 |
| Mar 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.20% | 356,423 |
| Mar 6, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -7.35% | 423,363 |
| Mar 5, 2025 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 9.83% | 1,335,498 |
| Mar 4, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -2.64% | 1,097,103 |
| Mar 3, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -2.48% | 1,651,481 |
| Feb 28, 2025 | 0.33 | 0.34 | 0.29 | 0.31 | 0.31 | -12.53% | 4,770,057 |
| Feb 27, 2025 | 0.35 | 0.47 | 0.32 | 0.36 | 0.36 | 15.40% | 161,746,168 |
| Feb 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.71% | 324,466 |
| Feb 25, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.46% | 541,290 |
| Feb 24, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.47% | 565,779 |
| Feb 21, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -4.06% | 579,065 |
| Feb 20, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 1.62% | 1,975,593 |
| Feb 19, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 5.65% | 803,931 |
| Feb 18, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 0.53% | 606,623 |
| Feb 14, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -6.84% | 986,883 |
| Feb 13, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 3.76% | 1,795,825 |
| Feb 12, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.33% | 1,892,411 |
| Feb 11, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.30% | 692,105 |
| Feb 10, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.99% | 1,163,986 |
| Feb 7, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -2.06% | 844,512 |
| Feb 6, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 2.89% | 2,245,968 |
| Feb 5, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 1.97% | 2,258,168 |
| Feb 4, 2025 | 0.33 | 0.46 | 0.30 | 0.31 | 0.31 | 3.39% | 48,882,566 |
| Feb 3, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -11.41% | 712,750 |
| Jan 31, 2025 | 0.29 | 0.38 | 0.29 | 0.33 | 0.33 | 15.26% | 4,419,636 |
| Jan 30, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.81% | 1,210,806 |
| Jan 29, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -3.13% | 698,108 |
| Jan 28, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -6.16% | 1,752,672 |
| Jan 27, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -10.48% | 2,348,502 |
| Jan 24, 2025 | 0.37 | 0.43 | 0.36 | 0.38 | 0.38 | -7.41% | 6,298,759 |
| Jan 23, 2025 | 0.67 | 0.67 | 0.40 | 0.41 | 0.41 | -30.22% | 61,045,103 |
| Jan 22, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -3.97% | 329,455 |
| Jan 21, 2025 | 0.60 | 0.63 | 0.56 | 0.61 | 0.61 | 7.49% | 141,179 |