Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
4.210
-0.030 (-0.71%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Quoin Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.24 | 4.42 | 4.10 | 4.21 | 4.21 | -0.71% | 12,724 |
| Jul 17, 2026 | 4.19 | 4.36 | 4.10 | 4.24 | 4.24 | 1.92% | 12,825 |
| Jul 16, 2026 | 4.38 | 4.38 | 4.15 | 4.16 | 4.16 | -1.19% | 5,128 |
| Jul 15, 2026 | 4.34 | 4.34 | 4.11 | 4.21 | 4.21 | -3.22% | 24,358 |
| Jul 14, 2026 | 4.24 | 4.35 | 4.10 | 4.35 | 4.35 | 2.84% | 24,561 |
| Jul 13, 2026 | 4.45 | 4.49 | 4.06 | 4.23 | 4.23 | -4.94% | 24,843 |
| Jul 10, 2026 | 4.58 | 4.58 | 4.32 | 4.45 | 4.45 | -4.71% | 24,761 |
| Jul 9, 2026 | 4.63 | 4.70 | 4.50 | 4.67 | 4.67 | -1.06% | 81,440 |
| Jul 8, 2026 | 4.64 | 4.73 | 4.45 | 4.72 | 4.72 | -1.67% | 49,140 |
| Jul 7, 2026 | 4.56 | 4.83 | 4.44 | 4.80 | 4.80 | 4.35% | 21,010 |
| Jul 6, 2026 | 4.47 | 4.85 | 4.33 | 4.60 | 4.60 | 0.44% | 52,353 |
| Jul 2, 2026 | 4.66 | 4.77 | 4.53 | 4.58 | 4.58 | -2.76% | 34,717 |
| Jul 1, 2026 | 4.78 | 4.89 | 4.61 | 4.71 | 4.71 | -2.69% | 57,682 |
| Jun 30, 2026 | 4.56 | 4.98 | 4.48 | 4.84 | 4.84 | 6.37% | 117,640 |
| Jun 29, 2026 | 4.37 | 4.60 | 4.24 | 4.55 | 4.55 | 2.25% | 132,987 |
| Jun 26, 2026 | 4.10 | 4.47 | 4.00 | 4.45 | 4.45 | 5.95% | 193,924 |
| Jun 25, 2026 | 3.75 | 4.29 | 3.45 | 4.20 | 4.20 | 9.66% | 663,513 |
| Jun 24, 2026 | 4.27 | 4.98 | 3.63 | 3.83 | 3.83 | 17.85% | 8,557,960 |
| 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 |
| Jun 17, 2026 | 4.66 | 4.66 | 4.46 | 4.62 | 4.62 | 3.59% | 10,586 |
| Jun 16, 2026 | 4.81 | 4.89 | 4.29 | 4.46 | 4.46 | -4.09% | 38,274 |
| Jun 15, 2026 | 4.34 | 4.75 | 4.28 | 4.65 | 4.65 | 10.71% | 42,314 |
| Jun 12, 2026 | 4.58 | 4.69 | 4.10 | 4.20 | 4.20 | -10.64% | 68,673 |
| Jun 11, 2026 | 5.08 | 5.15 | 4.33 | 4.70 | 4.70 | -7.11% | 23,124 |
| Jun 10, 2026 | 4.80 | 5.06 | 4.80 | 5.06 | 5.06 | 2.22% | 11,787 |
| Jun 9, 2026 | 4.50 | 5.00 | 4.50 | 4.95 | 4.95 | 8.32% | 27,897 |
| Jun 8, 2026 | 4.72 | 4.75 | 4.33 | 4.57 | 4.57 | 1.78% | 34,477 |
| Jun 5, 2026 | 4.51 | 4.69 | 4.32 | 4.49 | 4.49 | 4.66% | 20,203 |
| Jun 4, 2026 | 4.35 | 4.75 | 4.20 | 4.29 | 4.29 | -3.16% | 42,565 |
| Jun 3, 2026 | 4.60 | 4.82 | 4.11 | 4.43 | 4.43 | -2.85% | 43,780 |
| Jun 2, 2026 | 4.83 | 5.09 | 4.56 | 4.56 | 4.56 | -4.40% | 31,025 |
| Jun 1, 2026 | 4.94 | 5.00 | 4.69 | 4.77 | 4.77 | -5.73% | 31,003 |
| May 29, 2026 | 5.04 | 5.09 | 4.70 | 5.06 | 5.06 | 2.43% | 59,741 |
| May 28, 2026 | 5.14 | 5.14 | 4.70 | 4.94 | 4.94 | -1.20% | 22,910 |
| May 27, 2026 | 4.96 | 5.05 | 4.67 | 5.00 | 5.00 | 3.31% | 44,470 |
| May 26, 2026 | 4.62 | 5.15 | 4.55 | 4.84 | 4.84 | 1.47% | 36,547 |
| May 22, 2026 | 4.92 | 4.95 | 4.59 | 4.77 | 4.77 | -1.65% | 28,884 |
| May 21, 2026 | 4.97 | 5.21 | 4.80 | 4.85 | 4.85 | -1.82% | 127,530 |
| May 20, 2026 | 5.32 | 5.32 | 4.80 | 4.94 | 4.94 | -4.45% | 14,516 |
| May 19, 2026 | 5.51 | 5.51 | 4.81 | 5.17 | 5.17 | -6.51% | 20,967 |
| May 18, 2026 | 5.60 | 5.82 | 5.51 | 5.53 | 5.53 | -4.49% | 13,549 |
| May 15, 2026 | 5.75 | 5.82 | 5.50 | 5.79 | 5.79 | -0.34% | 14,646 |
| May 14, 2026 | 5.89 | 6.09 | 5.58 | 5.81 | 5.81 | -1.69% | 24,500 |
| May 13, 2026 | 6.05 | 6.16 | 5.91 | 5.91 | 5.91 | -2.64% | 5,222 |
| May 12, 2026 | 6.08 | 6.25 | 5.87 | 6.07 | 6.07 | -3.34% | 8,472 |
| May 11, 2026 | 5.72 | 6.35 | 5.72 | 6.28 | 6.28 | 5.90% | 10,824 |
| May 8, 2026 | 6.35 | 6.40 | 5.81 | 5.93 | 5.93 | -6.91% | 29,663 |
| May 7, 2026 | 6.69 | 6.69 | 6.03 | 6.37 | 6.37 | -0.93% | 22,856 |