Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
3.700
-0.050 (-1.33%)
At close: Nov 13, 2026, 4:00 PM EST
3.800
+0.100 (2.70%)
After-hours: Nov 13, 2026, 4:15 PM EST
Quoin Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.68 | 3.99 | 3.55 | 3.70 | 3.70 | -1.33% | 16,032 |
| Nov 12, 2026 | 3.82 | 3.83 | 3.74 | 3.75 | 3.75 | -0.27% | 5,541 |
| Nov 11, 2026 | 3.81 | 3.84 | 3.73 | 3.76 | 3.76 | 0.80% | 4,426 |
| Nov 10, 2026 | 3.96 | 3.96 | 3.71 | 3.73 | 3.73 | -4.48% | 6,255 |
| Nov 9, 2026 | 3.74 | 3.91 | 3.72 | 3.91 | 3.91 | 6.99% | 3,531 |
| Nov 6, 2026 | 3.79 | 4.02 | 3.45 | 3.65 | 3.65 | -5.19% | 25,607 |
| Nov 5, 2026 | 3.75 | 3.97 | 3.75 | 3.85 | 3.85 | -4.23% | 10,907 |
| Nov 4, 2026 | 3.93 | 4.03 | 3.88 | 4.02 | 4.02 | 2.29% | 9,551 |
| Nov 3, 2026 | 4.11 | 4.34 | 3.90 | 3.93 | 3.93 | -2.24% | 20,792 |
| Nov 2, 2026 | 4.56 | 4.62 | 4.02 | 4.02 | 4.02 | -11.45% | 21,376 |
| Oct 30, 2026 | 4.19 | 4.54 | 3.87 | 4.54 | 4.54 | 9.40% | 36,567 |
| Oct 29, 2026 | 4.13 | 4.15 | 4.05 | 4.15 | 4.15 | 0.97% | 3,343 |
| Oct 28, 2026 | 4.07 | 4.22 | 3.91 | 4.11 | 4.11 | 1.48% | 6,670 |
| Oct 27, 2026 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | 1.00% | 1,522 |
| Oct 26, 2026 | 3.96 | 4.21 | 3.91 | 4.01 | 4.01 | -0.25% | 14,890 |
| 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% | 11,247 |
| Oct 21, 2026 | 4.01 | 4.19 | 3.99 | 3.99 | 3.99 | -1.24% | 7,755 |
| 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 |