Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
14.89
+1.35 (9.97%)
At close: Oct 17, 2025, 4:00 PM EDT
14.89
0.00 (0.00%)
Pre-market: Oct 20, 2025, 4:15 AM EDT
Quoin Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 13.54 | 16.00 | 13.54 | 14.89 | 14.89 | 9.97% | 214,300 |
Oct 16, 2025 | 18.00 | 18.44 | 13.41 | 13.54 | 13.54 | -11.33% | 240,835 |
Oct 15, 2025 | 13.32 | 18.99 | 13.32 | 15.27 | 15.27 | 8.68% | 581,674 |
Oct 14, 2025 | 13.34 | 15.00 | 12.31 | 14.05 | 14.05 | -5.45% | 286,398 |
Oct 13, 2025 | 15.84 | 18.88 | 14.00 | 14.86 | 14.86 | -27.51% | 799,730 |
Oct 10, 2025 | 12.05 | 41.80 | 11.71 | 20.50 | 20.50 | 151.23% | 13,629,329 |
Oct 9, 2025 | 8.00 | 8.36 | 7.85 | 8.16 | 8.16 | -0.37% | 51,834 |
Oct 8, 2025 | 7.58 | 8.37 | 7.58 | 8.19 | 8.19 | 5.00% | 86,996 |
Oct 7, 2025 | 7.25 | 7.92 | 7.19 | 7.80 | 7.80 | 5.12% | 66,477 |
Oct 6, 2025 | 7.20 | 7.80 | 7.20 | 7.42 | 7.42 | 3.06% | 33,958 |
Oct 3, 2025 | 7.35 | 7.38 | 7.14 | 7.20 | 7.20 | -1.44% | 8,712 |
Oct 2, 2025 | 7.30 | 7.41 | 7.22 | 7.31 | 7.31 | 1.04% | 2,599 |
Oct 1, 2025 | 7.27 | 7.38 | 7.08 | 7.23 | 7.23 | 0.56% | 5,837 |
Sep 30, 2025 | 7.02 | 7.37 | 6.96 | 7.19 | 7.19 | 2.13% | 21,549 |
Sep 29, 2025 | 7.12 | 7.25 | 6.93 | 7.04 | 7.04 | -3.32% | 7,566 |
Sep 26, 2025 | 7.40 | 7.40 | 7.07 | 7.28 | 7.28 | -1.73% | 23,046 |
Sep 25, 2025 | 7.10 | 7.67 | 7.08 | 7.41 | 7.41 | 5.56% | 46,515 |
Sep 24, 2025 | 7.01 | 7.66 | 6.99 | 7.02 | 7.02 | -2.09% | 26,058 |
Sep 23, 2025 | 6.79 | 7.19 | 6.79 | 7.17 | 7.17 | 2.28% | 18,299 |
Sep 22, 2025 | 7.50 | 7.74 | 6.77 | 7.01 | 7.01 | -8.96% | 61,419 |
Sep 19, 2025 | 7.96 | 8.07 | 7.65 | 7.70 | 7.70 | -3.75% | 24,998 |
Sep 18, 2025 | 8.00 | 8.46 | 7.54 | 8.00 | 8.00 | -6.87% | 74,858 |
Sep 17, 2025 | 9.56 | 10.00 | 7.63 | 8.59 | 8.59 | 4.68% | 1,767,450 |
Sep 16, 2025 | 7.81 | 8.38 | 7.54 | 8.21 | 8.21 | 4.94% | 440,288 |
Sep 15, 2025 | 7.60 | 7.82 | 7.35 | 7.82 | 7.82 | 2.89% | 3,059 |
Sep 12, 2025 | 7.70 | 7.70 | 7.36 | 7.60 | 7.60 | 0.66% | 3,257 |
Sep 11, 2025 | 7.70 | 7.70 | 7.54 | 7.55 | 7.55 | 1.89% | 1,210 |
Sep 10, 2025 | 7.46 | 7.56 | 7.41 | 7.41 | 7.41 | 0.54% | 2,099 |
Sep 9, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.51% | 1,354 |
Sep 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 844 |
Sep 5, 2025 | 7.79 | 7.79 | 7.56 | 7.56 | 7.56 | -0.85% | 1,498 |
Sep 4, 2025 | 7.39 | 7.64 | 7.39 | 7.63 | 7.63 | -1.45% | 1,608 |
Sep 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.80% | 1,360 |
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 |