Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
6.12
+0.96 (18.72%)
At close: Aug 28, 2026, 4:00 PM EDT
5.70
-0.42 (-6.86%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Quoin Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.22 | 8.25 | 5.95 | 6.12 | 6.12 | 18.72% | 30,799,862 |
| Aug 27, 2026 | 5.14 | 5.18 | 4.66 | 5.16 | 5.16 | -0.48% | 33,772 |
| 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% | 18,114 |
| 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% | 71,797 |
| Aug 20, 2026 | 4.85 | 5.23 | 4.64 | 4.99 | 4.99 | 5.72% | 8,083 |
| Aug 19, 2026 | 4.90 | 4.96 | 4.60 | 4.72 | 4.72 | -5.03% | 21,268 |
| Aug 18, 2026 | 4.97 | 5.00 | 4.75 | 4.97 | 4.97 | -4.24% | 9,063 |
| 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% | 64,682 |
| Aug 13, 2026 | 5.79 | 6.38 | 5.65 | 6.05 | 6.05 | 2.72% | 34,883 |
| Aug 12, 2026 | 5.20 | 5.91 | 5.20 | 5.89 | 5.89 | 10.09% | 38,113 |
| Aug 11, 2026 | 5.30 | 5.35 | 5.05 | 5.35 | 5.35 | -0.19% | 10,217 |
| Aug 10, 2026 | 4.84 | 5.36 | 4.66 | 5.36 | 5.36 | 11.90% | 22,857 |
| Aug 7, 2026 | 4.79 | 4.90 | 4.70 | 4.79 | 4.79 | 4.81% | 17,366 |
| Aug 6, 2026 | 4.40 | 4.70 | 4.33 | 4.57 | 4.57 | 4.58% | 30,255 |
| Aug 5, 2026 | 4.27 | 4.37 | 4.25 | 4.37 | 4.37 | 0.46% | 6,379 |
| Aug 4, 2026 | 4.38 | 4.50 | 4.30 | 4.35 | 4.35 | -2.25% | 9,108 |
| Aug 3, 2026 | 4.37 | 4.49 | 4.25 | 4.45 | 4.45 | - | 17,951 |
| Jul 31, 2026 | 4.17 | 4.47 | 4.17 | 4.45 | 4.45 | 1.14% | 7,311 |
| Jul 30, 2026 | 4.21 | 4.40 | 3.99 | 4.40 | 4.40 | 2.92% | 40,083 |
| Jul 29, 2026 | 4.25 | 4.37 | 4.22 | 4.28 | 4.28 | 1.79% | 6,217 |
| Jul 28, 2026 | 4.22 | 4.37 | 4.20 | 4.20 | 4.20 | -2.10% | 8,521 |
| Jul 27, 2026 | 4.20 | 4.32 | 4.18 | 4.29 | 4.29 | 0.23% | 8,336 |
| Jul 24, 2026 | 4.27 | 4.29 | 4.20 | 4.28 | 4.28 | -2.06% | 6,328 |
| Jul 23, 2026 | 4.32 | 4.38 | 4.21 | 4.37 | 4.37 | -0.11% | 9,674 |
| Jul 22, 2026 | 4.25 | 4.50 | 4.17 | 4.38 | 4.38 | 2.70% | 8,254 |
| Jul 21, 2026 | 4.11 | 4.30 | 4.11 | 4.26 | 4.26 | 1.19% | 5,056 |
| Jul 20, 2026 | 4.24 | 4.42 | 4.10 | 4.21 | 4.21 | -0.71% | 12,820 |
| Jul 17, 2026 | 4.19 | 4.36 | 4.10 | 4.24 | 4.24 | 1.92% | 12,842 |
| Jul 16, 2026 | 4.38 | 4.38 | 4.15 | 4.16 | 4.16 | -1.19% | 5,579 |
| Jul 15, 2026 | 4.34 | 4.34 | 4.11 | 4.21 | 4.21 | -3.22% | 24,519 |
| Jul 14, 2026 | 4.24 | 4.35 | 4.10 | 4.35 | 4.35 | 2.84% | 24,621 |
| Jul 13, 2026 | 4.45 | 4.49 | 4.06 | 4.23 | 4.23 | -4.94% | 26,111 |
| Jul 10, 2026 | 4.58 | 4.58 | 4.32 | 4.45 | 4.45 | -4.71% | 24,771 |
| Jul 9, 2026 | 4.63 | 4.70 | 4.50 | 4.67 | 4.67 | -1.06% | 81,565 |
| Jul 8, 2026 | 4.64 | 4.73 | 4.45 | 4.72 | 4.72 | -1.67% | 49,371 |
| Jul 7, 2026 | 4.56 | 4.83 | 4.44 | 4.80 | 4.80 | 4.35% | 21,099 |
| Jul 6, 2026 | 4.47 | 4.85 | 4.33 | 4.60 | 4.60 | 0.44% | 52,784 |
| Jul 2, 2026 | 4.66 | 4.77 | 4.53 | 4.58 | 4.58 | -2.76% | 39,135 |
| Jul 1, 2026 | 4.78 | 4.89 | 4.61 | 4.71 | 4.71 | -2.69% | 63,069 |
| Jun 30, 2026 | 4.56 | 4.98 | 4.48 | 4.84 | 4.84 | 6.37% | 119,351 |
| Jun 29, 2026 | 4.37 | 4.60 | 4.24 | 4.55 | 4.55 | 2.25% | 135,654 |
| Jun 26, 2026 | 4.10 | 4.47 | 4.00 | 4.45 | 4.45 | 5.95% | 203,595 |
| Jun 25, 2026 | 3.75 | 4.29 | 3.45 | 4.20 | 4.20 | 9.66% | 674,637 |
| Jun 24, 2026 | 4.27 | 4.98 | 3.63 | 3.83 | 3.83 | 17.85% | 8,583,207 |
| Jun 23, 2026 | 4.20 | 5.07 | 3.25 | 3.25 | 3.25 | -26.30% | 3,750,277 |
| Jun 22, 2026 | 4.56 | 4.83 | 4.41 | 4.41 | 4.41 | -5.16% | 15,646 |
| Jun 18, 2026 | 4.63 | 4.68 | 4.50 | 4.65 | 4.65 | 0.65% | 6,555 |