Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
5.70
-0.03 (-0.52%)
At close: Apr 24, 2026, 4:00 PM EDT
5.40
-0.30 (-5.26%)
After-hours: Apr 24, 2026, 4:43 PM EDT
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.60 | 5.90 | 5.32 | 5.70 | 5.70 | -0.52% | 101,167 |
| Apr 23, 2026 | 6.09 | 6.09 | 5.61 | 5.73 | 5.73 | -0.17% | 9,681 |
| Apr 22, 2026 | 5.94 | 6.07 | 5.61 | 5.74 | 5.74 | -4.97% | 31,255 |
| Apr 21, 2026 | 6.10 | 6.13 | 5.99 | 6.04 | 6.04 | -3.36% | 3,730 |
| Apr 20, 2026 | 6.40 | 6.47 | 5.80 | 6.25 | 6.25 | -3.25% | 41,652 |
| Apr 17, 2026 | 6.53 | 6.53 | 6.34 | 6.46 | 6.46 | -1.82% | 20,760 |
| Apr 16, 2026 | 6.71 | 6.71 | 6.35 | 6.58 | 6.58 | 1.39% | 15,293 |
| Apr 15, 2026 | 6.60 | 6.60 | 6.27 | 6.49 | 6.49 | 3.02% | 16,769 |
| Apr 14, 2026 | 5.83 | 6.98 | 5.83 | 6.30 | 6.30 | 6.42% | 53,918 |
| Apr 13, 2026 | 5.47 | 5.92 | 5.47 | 5.92 | 5.92 | 0.34% | 38,263 |
| Apr 10, 2026 | 5.76 | 6.24 | 5.59 | 5.90 | 5.90 | 2.79% | 9,118 |
| Apr 9, 2026 | 5.96 | 6.17 | 5.50 | 5.74 | 5.74 | -4.17% | 35,016 |
| Apr 8, 2026 | 6.50 | 6.75 | 5.94 | 5.99 | 5.99 | -5.22% | 57,728 |
| Apr 7, 2026 | 6.45 | 6.45 | 6.10 | 6.32 | 6.32 | -1.86% | 14,804 |
| Apr 6, 2026 | 6.77 | 6.90 | 6.41 | 6.44 | 6.44 | -8.26% | 24,619 |
| Apr 2, 2026 | 5.85 | 7.10 | 5.85 | 7.02 | 7.02 | 15.84% | 58,403 |
| Apr 1, 2026 | 6.60 | 7.09 | 5.90 | 6.06 | 6.06 | -8.18% | 59,551 |
| Mar 31, 2026 | 6.28 | 6.99 | 6.22 | 6.60 | 6.60 | 5.10% | 144,541 |
| Mar 30, 2026 | 6.53 | 6.53 | 5.90 | 6.28 | 6.28 | -2.03% | 43,727 |
| Mar 27, 2026 | 7.41 | 7.41 | 6.41 | 6.41 | 6.41 | -15.27% | 75,921 |
| Mar 26, 2026 | 9.33 | 9.33 | 7.31 | 7.57 | 7.57 | -18.39% | 179,595 |
| Mar 25, 2026 | 10.03 | 10.83 | 7.68 | 9.27 | 9.27 | 15.87% | 4,127,546 |
| Mar 24, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -1.96% | 2,774 |
| Mar 23, 2026 | 7.96 | 8.18 | 7.96 | 8.16 | 8.16 | 2.76% | 5,766 |
| Mar 20, 2026 | 7.97 | 8.16 | 7.80 | 7.94 | 7.94 | -3.86% | 12,268 |
| Mar 19, 2026 | 7.43 | 8.26 | 7.43 | 8.26 | 8.26 | 5.36% | 13,402 |
| Mar 18, 2026 | 7.91 | 8.19 | 7.82 | 7.84 | 7.84 | -3.69% | 16,797 |
| Mar 17, 2026 | 8.15 | 8.32 | 8.08 | 8.14 | 8.14 | -0.73% | 5,799 |
| Mar 16, 2026 | 7.89 | 8.50 | 7.80 | 8.20 | 8.20 | 1.74% | 2,924 |
| Mar 13, 2026 | 8.02 | 8.32 | 7.88 | 8.06 | 8.06 | -0.37% | 10,263 |
| Mar 12, 2026 | 8.20 | 8.55 | 8.00 | 8.09 | 8.09 | -4.71% | 22,890 |
| Mar 11, 2026 | 8.60 | 8.89 | 8.41 | 8.49 | 8.49 | -1.13% | 58,428 |
| Mar 10, 2026 | 8.72 | 8.72 | 8.30 | 8.59 | 8.59 | 1.86% | 6,230 |
| Mar 9, 2026 | 8.67 | 9.01 | 8.40 | 8.43 | 8.43 | -2.77% | 12,445 |
| Mar 6, 2026 | 8.74 | 8.97 | 8.46 | 8.67 | 8.67 | 1.17% | 13,042 |
| Mar 5, 2026 | 8.50 | 8.70 | 8.49 | 8.57 | 8.57 | 0.82% | 11,458 |
| Mar 4, 2026 | 8.50 | 8.77 | 8.50 | 8.50 | 8.50 | -2.75% | 10,117 |
| Mar 3, 2026 | 8.27 | 8.74 | 8.27 | 8.74 | 8.74 | 2.58% | 9,278 |
| Mar 2, 2026 | 8.34 | 8.74 | 8.34 | 8.52 | 8.52 | 1.79% | 25,301 |
| Feb 27, 2026 | 8.49 | 8.80 | 8.37 | 8.37 | 8.37 | -1.65% | 13,329 |
| Feb 26, 2026 | 8.70 | 8.74 | 8.50 | 8.51 | 8.51 | 0.12% | 4,844 |
| Feb 25, 2026 | 8.82 | 9.04 | 8.21 | 8.50 | 8.50 | -2.75% | 64,896 |
| Feb 24, 2026 | 8.39 | 9.99 | 8.29 | 8.74 | 8.74 | 6.72% | 63,770 |
| Feb 23, 2026 | 8.50 | 9.30 | 8.04 | 8.19 | 8.19 | -4.88% | 17,498 |
| Feb 20, 2026 | 9.09 | 9.50 | 8.53 | 8.61 | 8.61 | -8.21% | 10,519 |
| Feb 19, 2026 | 9.32 | 9.50 | 9.26 | 9.38 | 9.38 | -0.95% | 8,068 |
| Feb 18, 2026 | 9.00 | 9.68 | 8.91 | 9.47 | 9.47 | 5.69% | 20,765 |
| Feb 17, 2026 | 8.16 | 10.44 | 8.16 | 8.96 | 8.96 | 6.67% | 157,027 |
| Feb 13, 2026 | 8.12 | 8.44 | 8.12 | 8.40 | 8.40 | 1.57% | 3,662 |
| Feb 12, 2026 | 7.96 | 8.27 | 7.89 | 8.27 | 8.27 | 3.12% | 8,082 |