Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

0.7771 +0.0761 (+10.86%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.440 8.000 7.440 7.870 83,067 +0.35(+4.65%)
Jul 28, 2023 7.390 7.865 7.210 7.520 80,629 -0.01(-0.13%)
Jul 27, 2023 7.530 8.280 7.400 7.530 89,832 +0.00(+0.00%)
Jul 26, 2023 7.750 8.050 6.890 7.530 117,032 -0.21(-2.71%)
Jul 25, 2023 8.280 8.812 7.550 7.740 157,873 -0.65(-7.75%)
Jul 24, 2023 8.680 9.310 7.520 8.390 453,445 -0.70(-7.70%)
Jul 21, 2023 7.290 12.00 7.150 9.090 6,239,795 +2.58(+39.63%)
Jul 20, 2023 6.300 7.680 6.060 6.510 381,578 +0.15(+2.36%)
Jul 19, 2023 6.290 6.923 6.290 6.360 134,646 -0.30(-4.50%)
Jul 18, 2023 6.950 7.750 5.800 6.660 536,971 -0.10(-1.46%)
Jul 17, 2023 6.492 6.840 6.192 6.758 117,238 +0.04(+0.57%)
Jul 14, 2023 5.731 6.960 5.731 6.720 122,682 +1.02(+17.85%)
Jul 13, 2023 5.688 5.999 5.641 5.702 15,676 -0.13(-2.20%)
Jul 12, 2023 5.411 5.888 5.356 5.831 27,329 +0.18(+3.16%)
Jul 11, 2023 5.460 5.876 5.460 5.652 5,563 +0.01(+0.19%)
Jul 10, 2023 5.520 5.760 5.342 5.641 11,001 +0.17(+3.11%)
Jul 07, 2023 5.400 5.543 5.280 5.471 14,990 +0.07(+1.31%)
Jul 06, 2023 5.813 5.936 5.400 5.400 17,309 -0.47(-7.94%)
Jul 05, 2023 5.933 6.053 5.520 5.866 13,878 -0.04(-0.65%)
Jul 03, 2023 5.813 5.999 5.760 5.904 5,399 -0.10(-1.66%)
Jun 30, 2023 6.120 6.478 5.760 6.004 8,908 -0.19(-3.02%)
Jun 29, 2023 6.000 6.251 6.002 6.191 11,394 -0.10(-1.60%)
Jun 28, 2023 6.061 6.292 5.880 6.292 7,125 +0.05(+0.83%)
Jun 27, 2023 6.180 6.456 6.114 6.240 10,178 +0.13(+2.06%)
Jun 26, 2023 6.840 7.499 5.760 6.114 22,010 -0.94(-13.34%)
Jun 23, 2023 6.780 7.055 6.480 7.055 19,658 -0.00(-0.02%)
Jun 22, 2023 7.200 7.440 6.510 7.056 46,880 -0.62(-8.12%)
Jun 21, 2023 6.480 9.202 6.480 7.680 309,079 +1.20(+18.52%)
Jun 20, 2023 6.780 6.780 6.120 6.480 10,057 +0.11(+1.68%)
Jun 16, 2023 6.600 6.600 6.264 6.373 8,141 -0.11(-1.65%)
Jun 15, 2023 6.360 6.480 6.265 6.480 7,525 +0.12(+1.85%)
Jun 14, 2023 6.480 6.480 6.078 6.362 7,720 +0.29(+4.72%)
Jun 13, 2023 6.480 6.480 5.909 6.076 5,283 -0.16(-2.63%)
Jun 12, 2023 5.760 6.455 5.644 6.240 24,181 +0.48(+8.33%)
Jun 09, 2023 5.675 5.880 5.675 5.760 3,844 -0.05(-0.91%)
Jun 08, 2023 5.880 5.934 5.809 5.813 21,713 +0.00(+0.06%)
Jun 07, 2023 5.640 5.856 5.640 5.809 9,051 +0.17(+3.00%)
Jun 06, 2023 5.359 5.656 5.359 5.640 4,915 +0.12(+2.17%)
Jun 05, 2023 5.640 5.724 5.400 5.520 6,357 +0.00(+0.02%)
Jun 02, 2023 5.160 5.519 5.160 5.519 8,271 +0.30(+5.85%)
Jun 01, 2023 5.040 5.280 5.040 5.214 6,054 +0.11(+2.12%)
May 31, 2023 5.064 5.206 5.040 5.106 5,124 +0.05(+1.02%)
May 30, 2023 5.160 5.338 5.040 5.054 4,549 -0.09(-1.84%)
May 26, 2023 5.160 5.160 5.100 5.149 11,046 -0.13(-2.48%)
May 25, 2023 5.580 5.580 5.041 5.280 17,944 -0.24(-4.33%)
May 24, 2023 5.640 5.742 5.316 5.519 24,029 -0.21(-3.73%)
May 23, 2023 5.856 5.856 5.640 5.732 5,407 +0.01(+0.25%)
May 22, 2023 5.760 5.879 5.659 5.718 7,898 +0.06(+1.04%)
May 19, 2023 5.820 5.820 5.640 5.659 6,611 -0.10(-1.75%)
May 18, 2023 5.713 5.868 5.645 5.760 5,345 +0.05(+0.88%)
May 17, 2023 5.713 5.813 5.652 5.710 4,192 -0.00(-0.06%)
May 16, 2023 5.700 5.940 5.664 5.713 7,353 -0.13(-2.24%)
May 15, 2023 6.000 6.000 5.761 5.844 8,175 -0.01(-0.23%)
May 12, 2023 5.760 6.000 5.760 5.857 8,889 +0.10(+1.69%)
May 11, 2023 6.000 6.000 5.640 5.760 6,510 -0.03(-0.56%)
May 10, 2023 6.000 6.029 5.648 5.792 18,544 -0.06(-0.98%)
May 09, 2023 6.600 6.600 5.624 5.850 50,448 -0.97(-14.23%)
May 08, 2023 5.998 7.184 5.988 6.821 119,235 +0.88(+14.90%)
May 05, 2023 5.701 5.988 5.700 5.936 6,861 +0.21(+3.67%)
May 04, 2023 5.640 6.000 5.640 5.726 6,670 -0.03(-0.58%)
May 03, 2023 5.880 5.879 5.641 5.760 8,327 -0.00(-0.02%)
May 02, 2023 5.880 6.120 5.761 5.761 6,186 -0.06(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.