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

Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

0.7600 -0.0160 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2024 3.640 3.730 3.550 3.570 9,049 -0.19(-5.00%)
Jan 30, 2024 3.600 3.774 3.520 3.758 20,539 +0.06(+1.56%)
Jan 29, 2024 3.750 3.861 3.550 3.700 30,894 +0.08(+2.21%)
Jan 26, 2024 3.740 3.750 3.510 3.620 7,999 -0.12(-3.21%)
Jan 25, 2024 3.950 3.950 3.740 3.740 2,124 -0.05(-1.32%)
Jan 24, 2024 3.837 3.980 3.663 3.790 10,329 -0.12(-2.99%)
Jan 23, 2024 3.904 3.935 3.850 3.907 5,459 +0.03(+0.68%)
Jan 22, 2024 3.922 3.980 3.750 3.881 12,207 +0.13(+3.48%)
Jan 19, 2024 3.820 3.963 3.660 3.750 10,895 -0.23(-5.78%)
Jan 18, 2024 4.000 4.045 3.676 3.980 2,321 +0.08(+2.05%)
Jan 17, 2024 3.950 4.170 3.675 3.900 67,609 -0.20(-4.88%)
Jan 16, 2024 4.410 4.562 3.950 4.100 25,197 -0.34(-7.68%)
Jan 12, 2024 4.840 4.840 4.260 4.441 4,281 -0.17(-3.66%)
Jan 11, 2024 4.520 4.720 4.390 4.610 8,801 -0.15(-3.15%)
Jan 10, 2024 4.650 4.913 4.650 4.760 1,968 +0.11(+2.37%)
Jan 09, 2024 4.700 4.720 4.537 4.650 10,341 -0.05(-1.06%)
Jan 08, 2024 4.930 4.985 4.470 4.700 6,396 +0.03(+0.68%)
Jan 05, 2024 4.800 5.031 4.510 4.668 10,416 +0.01(+0.18%)
Jan 04, 2024 4.793 5.094 4.515 4.660 10,062 -0.02(-0.43%)
Jan 03, 2024 4.820 5.330 4.380 4.680 59,807 -0.16(-3.21%)
Jan 02, 2024 4.825 4.939 4.748 4.835 6,830 -0.07(-1.43%)
Dec 29, 2023 5.020 5.290 4.750 4.905 48,384 -0.24(-4.70%)
Dec 28, 2023 4.680 5.200 4.510 5.147 118,293 +0.47(+9.97%)
Dec 27, 2023 4.790 4.970 4.500 4.680 68,673 -0.07(-1.48%)
Dec 26, 2023 4.680 4.930 4.500 4.750 49,894 +0.40(+9.20%)
Dec 22, 2023 4.200 4.700 4.195 4.350 43,594 +0.17(+4.07%)
Dec 21, 2023 4.160 4.424 4.040 4.180 14,562 +0.16(+3.98%)
Dec 20, 2023 3.990 4.150 3.915 4.020 25,712 -0.01(-0.25%)
Dec 19, 2023 4.060 4.178 3.990 4.030 27,741 -0.03(-0.80%)
Dec 18, 2023 4.220 4.300 4.023 4.062 12,492 -0.24(-5.64%)
Dec 15, 2023 4.200 4.380 4.070 4.305 39,767 +0.06(+1.53%)
Dec 14, 2023 4.210 4.452 4.190 4.240 37,596 -0.35(-7.63%)
Dec 13, 2023 4.900 5.134 4.110 4.590 450,652 -0.06(-1.29%)
Dec 12, 2023 4.480 5.200 4.340 4.650 141,361 -0.09(-1.90%)
Dec 11, 2023 4.820 5.020 4.470 4.740 24,839 -0.19(-3.85%)
Dec 08, 2023 5.030 5.105 4.870 4.930 16,354 -0.04(-0.80%)
Dec 07, 2023 4.980 5.220 4.710 4.970 38,338 +0.02(+0.40%)
Dec 06, 2023 4.810 4.990 4.770 4.950 11,563 +0.03(+0.61%)
Dec 05, 2023 4.780 5.050 4.659 4.920 13,418 +0.15(+3.14%)
Dec 04, 2023 5.410 5.410 4.720 4.770 35,540 -0.63(-11.67%)
Dec 01, 2023 5.290 5.750 5.070 5.400 96,266 +0.43(+8.58%)
Nov 30, 2023 4.620 5.220 4.550 4.973 88,494 +0.58(+13.28%)
Nov 29, 2023 4.260 4.690 4.260 4.390 38,045 +0.15(+3.54%)
Nov 28, 2023 4.230 4.550 4.140 4.240 39,540 -0.26(-5.78%)
Nov 27, 2023 4.490 4.570 4.240 4.500 3,842 -0.07(-1.60%)
Nov 24, 2023 4.181 4.900 4.150 4.573 27,178 +0.27(+6.35%)
Nov 22, 2023 4.161 4.360 4.046 4.300 2,911 +0.06(+1.42%)
Nov 21, 2023 4.280 4.390 4.000 4.240 13,666 -0.16(-3.64%)
Nov 20, 2023 4.140 4.450 4.130 4.400 8,587 -0.06(-1.35%)
Nov 17, 2023 4.490 4.500 4.320 4.460 3,439 +0.10(+2.29%)
Nov 16, 2023 4.350 4.450 4.100 4.360 6,262 +0.11(+2.59%)
Nov 15, 2023 4.250 4.250 4.130 4.250 8,936 +0.00(+0.00%)
Nov 14, 2023 4.130 4.280 3.991 4.250 66,222 +0.31(+7.88%)
Nov 13, 2023 3.870 4.040 3.860 3.939 5,408 +0.07(+1.79%)
Nov 10, 2023 3.920 4.096 3.640 3.870 17,320 -0.19(-4.67%)
Nov 09, 2023 4.740 4.740 3.854 4.059 17,440 -0.37(-8.26%)
Nov 08, 2023 4.590 4.590 4.274 4.425 2,945 -0.04(-1.01%)
Nov 07, 2023 4.560 4.956 4.450 4.470 13,428 -0.05(-1.11%)
Nov 06, 2023 4.660 4.660 4.256 4.520 4,502 +0.07(+1.57%)
Nov 03, 2023 4.180 4.640 4.170 4.450 6,509 +0.15(+3.49%)
Nov 02, 2023 4.125 4.320 4.111 4.300 6,008 +0.10(+2.38%)
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.