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

Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

0.7698 -0.0275 (-3.45%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 0.8000 0.8320 0.7400 0.7698 62,273 -0.03(-3.45%)
Sep 05, 2024 0.7620 0.8382 0.7200 0.7973 218,407 -0.00(-0.33%)
Sep 04, 2024 0.6800 0.8400 0.6700 0.7999 414,169 +0.12(+17.84%)
Sep 03, 2024 0.6200 0.6800 0.6113 0.6788 158,589 +0.05(+8.42%)
Aug 30, 2024 0.6000 0.6400 0.5801 0.6261 79,347 +0.03(+5.05%)
Aug 29, 2024 0.5800 0.6054 0.5520 0.5960 35,805 +0.03(+6.05%)
Aug 28, 2024 0.5970 0.6020 0.5500 0.5620 23,354 -0.04(-7.12%)
Aug 27, 2024 0.6200 0.6400 0.5800 0.6051 129,143 -0.04(-5.98%)
Aug 26, 2024 0.5803 0.6500 0.5800 0.6436 94,884 +0.04(+6.43%)
Aug 23, 2024 0.5900 0.6100 0.5701 0.6047 53,971 -0.01(-0.87%)
Aug 22, 2024 0.5800 0.6100 0.5500 0.6100 20,137 +0.03(+4.81%)
Aug 21, 2024 0.5800 0.5900 0.5325 0.5820 71,943 +0.00(+0.05%)
Aug 20, 2024 0.5200 0.5930 0.5145 0.5817 87,921 +0.08(+16.34%)
Aug 19, 2024 0.5000 0.5075 0.4901 0.5000 36,735 +0.00(+0.28%)
Aug 16, 2024 0.5001 0.5013 0.4772 0.4986 30,806 -0.00(-0.26%)
Aug 15, 2024 0.4812 0.5300 0.4810 0.4999 62,334 +0.02(+4.15%)
Aug 14, 2024 0.5130 0.5301 0.4800 0.4800 46,217 -0.04(-7.43%)
Aug 13, 2024 0.5500 0.5516 0.5142 0.5185 27,198 -0.01(-2.74%)
Aug 12, 2024 0.5500 0.5599 0.5100 0.5331 61,971 +0.04(+7.57%)
Aug 09, 2024 0.4900 0.5398 0.4900 0.4956 108,674 -0.03(-5.46%)
Aug 08, 2024 0.5646 0.5646 0.5050 0.5242 58,537 -0.04(-7.17%)
Aug 07, 2024 0.5400 0.5800 0.5222 0.5647 82,928 +0.02(+3.22%)
Aug 06, 2024 0.5930 0.5930 0.5400 0.5471 30,846 -0.01(-2.30%)
Aug 05, 2024 0.5610 0.5800 0.5180 0.5600 68,543 -0.03(-5.00%)
Aug 02, 2024 0.5900 0.5900 0.5600 0.5895 17,501 +0.01(+2.34%)
Aug 01, 2024 0.6004 0.6004 0.5600 0.5760 18,371 -0.02(-4.06%)
Jul 31, 2024 0.6183 0.6250 0.5900 0.6004 65,873 +0.00(+0.07%)
Jul 30, 2024 0.6100 0.6222 0.5906 0.6000 19,353 -0.00(-0.25%)
Jul 29, 2024 0.6208 0.6440 0.6000 0.6015 7,925 -0.01(-1.20%)
Jul 26, 2024 0.6480 0.6543 0.5900 0.6088 91,883 -0.01(-1.81%)
Jul 25, 2024 0.6200 0.6380 0.6000 0.6200 13,634 +0.02(+2.65%)
Jul 24, 2024 0.6473 0.6500 0.6000 0.6040 23,086 -0.01(-1.71%)
Jul 23, 2024 0.6047 0.6500 0.5899 0.6145 62,562 +0.01(+1.30%)
Jul 22, 2024 0.6200 0.6400 0.5765 0.6066 46,171 -0.01(-2.16%)
Jul 19, 2024 0.6790 0.6800 0.5742 0.6200 86,587 -0.04(-6.06%)
Jul 18, 2024 0.6800 0.6800 0.6600 0.6600 21,342 -0.01(-1.80%)
Jul 17, 2024 0.6700 0.6793 0.6623 0.6721 47,333 +0.00(+0.31%)
Jul 16, 2024 0.6567 0.6800 0.6567 0.6700 32,478 +0.02(+2.43%)
Jul 15, 2024 0.6500 0.6600 0.6467 0.6541 14,059 -0.00(-0.29%)
Jul 12, 2024 0.6634 0.6800 0.6319 0.6560 28,493 +0.01(+0.92%)
Jul 11, 2024 0.6200 0.6500 0.6200 0.6500 34,837 +0.04(+7.21%)
Jul 10, 2024 0.5860 0.6200 0.5860 0.6063 47,549 +0.01(+1.39%)
Jul 09, 2024 0.5800 0.6000 0.5700 0.5980 42,385 +0.02(+3.09%)
Jul 08, 2024 0.6008 0.6008 0.5800 0.5801 33,504 +0.00(+0.03%)
Jul 05, 2024 0.5765 0.5799 0.5750 0.5799 14,689 +0.00(+0.03%)
Jul 03, 2024 0.6090 0.6090 0.5700 0.5797 16,397 +0.00(+0.38%)
Jul 02, 2024 0.5910 0.6300 0.5700 0.5775 86,509 -0.01(-2.40%)
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.