Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
4.020
+0.010 (0.25%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Quoin Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | 0.25% | 2,541 |
| Oct 22, 2026 | 3.92 | 4.08 | 3.91 | 4.01 | 4.01 | 0.50% | 11,127 |
| Oct 21, 2026 | 4.01 | 4.19 | 3.99 | 3.99 | 3.99 | -1.24% | 7,751 |
| Oct 20, 2026 | 4.09 | 4.14 | 3.95 | 4.04 | 4.04 | 1.51% | 8,065 |
| Oct 19, 2026 | 4.03 | 4.05 | 3.88 | 3.98 | 3.98 | 2.05% | 15,671 |
| Oct 16, 2026 | 4.00 | 4.11 | 3.90 | 3.90 | 3.90 | -3.23% | 31,740 |
| Oct 15, 2026 | 3.95 | 4.15 | 3.91 | 4.03 | 4.03 | -1.71% | 24,063 |
| Oct 14, 2026 | 4.11 | 4.29 | 3.91 | 4.10 | 4.10 | -1.20% | 159,717 |
| Oct 13, 2026 | 4.49 | 4.56 | 4.15 | 4.15 | 4.15 | -4.82% | 26,399 |
| Oct 12, 2026 | 4.83 | 5.31 | 4.30 | 4.36 | 4.36 | -3.11% | 50,912 |
| Oct 9, 2026 | 4.32 | 4.68 | 4.25 | 4.50 | 4.50 | -1.10% | 42,581 |
| Oct 8, 2026 | 4.49 | 4.70 | 4.30 | 4.55 | 4.55 | -3.19% | 49,900 |
| Oct 7, 2026 | 4.61 | 4.83 | 4.50 | 4.70 | 4.70 | -0.42% | 26,160 |
| Oct 6, 2026 | 4.48 | 4.88 | 4.35 | 4.72 | 4.72 | 3.62% | 103,829 |
| Oct 5, 2026 | 4.53 | 4.74 | 4.36 | 4.56 | 4.56 | 1.90% | 26,508 |
| Oct 2, 2026 | 4.81 | 4.81 | 4.47 | 4.47 | 4.47 | -5.30% | 20,295 |
| Oct 1, 2026 | 4.69 | 4.80 | 4.50 | 4.72 | 4.72 | 3.51% | 17,458 |
| Sep 30, 2026 | 4.88 | 5.09 | 4.55 | 4.56 | 4.56 | -6.56% | 139,250 |
| Sep 29, 2026 | 5.30 | 5.52 | 4.80 | 4.88 | 4.88 | -7.22% | 64,361 |
| Sep 28, 2026 | 6.40 | 6.41 | 5.26 | 5.26 | 5.26 | -18.20% | 70,288 |
| Sep 25, 2026 | 6.40 | 6.69 | 6.25 | 6.43 | 6.43 | 0.78% | 11,343 |
| Sep 24, 2026 | 6.83 | 7.10 | 6.12 | 6.38 | 6.38 | -5.48% | 39,530 |
| Sep 23, 2026 | 7.07 | 7.15 | 6.51 | 6.75 | 6.75 | -3.71% | 39,416 |
| Sep 22, 2026 | 6.98 | 7.16 | 6.91 | 7.01 | 7.01 | 1.59% | 29,289 |
| Sep 21, 2026 | 6.92 | 7.14 | 6.76 | 6.90 | 6.90 | -2.27% | 52,188 |
| Sep 18, 2026 | 6.85 | 7.15 | 6.70 | 7.06 | 7.06 | 0.71% | 15,625 |
| Sep 17, 2026 | 6.92 | 7.22 | 6.44 | 7.01 | 7.01 | 1.59% | 28,119 |
| Sep 16, 2026 | 6.83 | 6.99 | 6.75 | 6.90 | 6.90 | 1.47% | 52,129 |
| Sep 15, 2026 | 6.89 | 6.89 | 6.27 | 6.80 | 6.80 | -1.16% | 39,193 |
| Sep 14, 2026 | 6.71 | 6.95 | 6.66 | 6.88 | 6.88 | 1.33% | 10,292 |
| Sep 11, 2026 | 6.87 | 6.87 | 6.66 | 6.79 | 6.79 | -1.59% | 65,673 |
| Sep 10, 2026 | 6.84 | 7.00 | 6.58 | 6.90 | 6.90 | -1.00% | 31,144 |
| Sep 9, 2026 | 7.09 | 7.10 | 6.84 | 6.97 | 6.97 | -2.52% | 59,387 |
| Sep 8, 2026 | 7.33 | 7.65 | 7.05 | 7.15 | 7.15 | -1.52% | 196,519 |
| Sep 4, 2026 | 7.64 | 7.69 | 7.10 | 7.26 | 7.26 | -7.75% | 79,048 |
| Sep 3, 2026 | 6.81 | 8.00 | 6.26 | 7.87 | 7.87 | 16.77% | 439,230 |
| Sep 2, 2026 | 6.50 | 6.98 | 6.40 | 6.74 | 6.74 | 3.53% | 372,455 |
| Sep 1, 2026 | 5.90 | 6.58 | 5.75 | 6.51 | 6.51 | 4.66% | 277,607 |
| Aug 31, 2026 | 5.45 | 6.55 | 5.43 | 6.22 | 6.22 | 1.63% | 567,522 |
| Aug 28, 2026 | 7.22 | 8.25 | 5.95 | 6.12 | 6.12 | 18.72% | 31,016,956 |
| Aug 27, 2026 | 5.14 | 5.18 | 4.66 | 5.16 | 5.16 | -0.48% | 33,859 |
| Aug 26, 2026 | 5.10 | 5.33 | 5.10 | 5.18 | 5.18 | 2.17% | 9,894 |
| Aug 25, 2026 | 5.32 | 5.42 | 4.85 | 5.07 | 5.07 | -6.46% | 18,180 |
| Aug 24, 2026 | 5.40 | 6.46 | 5.33 | 5.42 | 5.42 | -2.69% | 31,321 |
| Aug 21, 2026 | 5.29 | 5.88 | 5.02 | 5.57 | 5.57 | 11.62% | 72,107 |
| Aug 20, 2026 | 4.85 | 5.23 | 4.64 | 4.99 | 4.99 | 5.72% | 8,121 |
| Aug 19, 2026 | 4.90 | 4.96 | 4.60 | 4.72 | 4.72 | -5.03% | 21,311 |
| Aug 18, 2026 | 4.97 | 5.00 | 4.75 | 4.97 | 4.97 | -4.24% | 9,707 |
| Aug 17, 2026 | 4.76 | 5.20 | 4.76 | 5.19 | 5.19 | 1.96% | 17,083 |
| Aug 14, 2026 | 5.00 | 5.30 | 4.55 | 5.09 | 5.09 | -15.87% | 64,745 |