Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
5.79
-0.02 (-0.34%)
At close: May 15, 2026, 4:00 PM EDT
5.75
-0.04 (-0.69%)
After-hours: May 15, 2026, 4:10 PM EDT
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6.38 | 6.46 | 6.31 | 6.43 | 6.43 | 1.90% | 8,355 |
| May 5, 2026 | 6.24 | 6.50 | 6.24 | 6.31 | 6.31 | -0.79% | 15,307 |
| May 4, 2026 | 6.37 | 6.41 | 6.17 | 6.36 | 6.36 | 2.42% | 6,097 |
| May 1, 2026 | 6.15 | 6.50 | 6.15 | 6.21 | 6.21 | -4.17% | 12,662 |
| Apr 30, 2026 | 5.93 | 6.53 | 5.79 | 6.48 | 6.48 | 9.27% | 27,336 |
| Apr 29, 2026 | 5.30 | 6.20 | 5.30 | 5.93 | 5.93 | 8.81% | 24,618 |
| Apr 28, 2026 | 5.42 | 5.62 | 5.20 | 5.45 | 5.45 | -0.18% | 44,586 |
| Apr 27, 2026 | 5.86 | 5.86 | 5.43 | 5.46 | 5.46 | -4.21% | 11,402 |
| Apr 24, 2026 | 5.60 | 5.90 | 5.32 | 5.70 | 5.70 | -0.52% | 101,177 |
| Apr 23, 2026 | 6.09 | 6.09 | 5.61 | 5.73 | 5.73 | -0.17% | 10,581 |
| Apr 22, 2026 | 5.94 | 6.07 | 5.61 | 5.74 | 5.74 | -4.97% | 31,836 |
| Apr 21, 2026 | 6.10 | 6.13 | 5.99 | 6.04 | 6.04 | -3.36% | 3,884 |
| 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% | 20,780 |
| 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% | 16,772 |
| 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% | 38,322 |
| Apr 10, 2026 | 5.76 | 6.24 | 5.59 | 5.90 | 5.90 | 2.79% | 9,158 |
| Apr 9, 2026 | 5.96 | 6.17 | 5.50 | 5.74 | 5.74 | -4.17% | 35,019 |
| 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% | 14,906 |
| Apr 6, 2026 | 6.77 | 6.90 | 6.41 | 6.44 | 6.44 | -8.26% | 24,678 |
| Apr 2, 2026 | 5.85 | 7.10 | 5.85 | 7.02 | 7.02 | 15.84% | 59,520 |
| 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% | 144,738 |
| Mar 30, 2026 | 6.53 | 6.53 | 5.90 | 6.28 | 6.28 | -2.03% | 43,939 |
| Mar 27, 2026 | 7.41 | 7.41 | 6.41 | 6.41 | 6.41 | -15.27% | 76,980 |
| Mar 26, 2026 | 9.33 | 9.33 | 7.31 | 7.57 | 7.57 | -18.39% | 180,563 |
| Mar 25, 2026 | 10.03 | 10.83 | 7.68 | 9.27 | 9.27 | 15.87% | 4,146,661 |
| 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% | 5,828 |
| 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% | 13,505 |
| 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% | 5,806 |
| 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% | 22,943 |
| 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 |