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 (%)
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%)
May 01, 2023 5.520 6.120 5.472 5.820 15,251 -0.18(-3.00%)
Apr 28, 2023 5.880 6.178 5.640 6.000 23,761 -0.17(-2.76%)
Apr 27, 2023 6.086 6.240 5.760 6.170 9,342 -0.03(-0.41%)
Apr 26, 2023 6.240 6.240 5.880 6.196 13,743 +0.09(+1.45%)
Apr 25, 2023 5.640 6.240 5.525 6.107 45,380 +0.45(+7.86%)
Apr 24, 2023 5.521 5.880 5.521 5.662 10,754 +0.14(+2.54%)
Apr 21, 2023 5.521 5.858 5.521 5.521 6,079 +0.00(+0.00%)
Apr 20, 2023 5.618 5.880 5.413 5.521 17,474 -0.24(-4.15%)
Apr 19, 2023 5.640 5.892 5.612 5.760 12,293 -0.02(-0.35%)
Apr 18, 2023 5.892 5.922 5.640 5.780 15,388 -0.11(-1.91%)
Apr 17, 2023 6.240 6.240 5.700 5.893 22,198 -0.20(-3.23%)
Apr 14, 2023 5.520 6.840 5.401 6.090 115,408 +0.76(+14.30%)
Apr 13, 2023 5.520 5.573 5.328 5.328 12,922 -0.07(-1.33%)
Apr 12, 2023 5.401 5.626 5.400 5.400 13,925 -0.09(-1.64%)
Apr 11, 2023 5.642 5.722 5.340 5.490 16,068 -0.14(-2.49%)
Apr 10, 2023 5.861 5.861 5.532 5.630 15,512 +0.05(+0.90%)
Apr 06, 2023 5.766 5.856 5.520 5.580 11,730 -0.16(-2.72%)
Apr 05, 2023 5.820 5.959 5.540 5.736 5,439 -0.02(-0.42%)
Apr 04, 2023 5.880 5.880 5.592 5.760 12,377 -0.02(-0.41%)
Apr 03, 2023 6.203 6.203 5.642 5.784 16,791 +0.08(+1.35%)
Mar 31, 2023 5.736 5.880 5.633 5.707 13,125 -0.17(-2.94%)
Mar 30, 2023 5.880 6.000 5.760 5.880 16,491 +0.03(+0.47%)
Mar 29, 2023 5.856 5.856 5.641 5.852 9,365 +0.11(+1.92%)
Mar 28, 2023 6.000 6.120 5.640 5.742 28,608 -0.38(-6.18%)
Mar 27, 2023 6.360 6.360 5.940 6.120 11,511 -0.12(-1.90%)
Mar 24, 2023 6.120 6.240 5.764 6.239 13,972 +0.00(+0.04%)
Mar 23, 2023 6.480 6.420 6.120 6.236 18,265 -0.24(-3.76%)
Mar 22, 2023 6.000 6.840 5.772 6.480 145,018 +0.36(+5.92%)
Mar 21, 2023 5.884 6.120 5.760 6.118 13,553 +0.24(+4.06%)
Mar 20, 2023 5.654 6.120 5.641 5.879 16,691 +0.24(+4.21%)
Mar 17, 2023 5.760 5.902 5.640 5.641 17,337 -0.35(-5.77%)
Mar 16, 2023 6.120 6.178 5.641 5.987 21,170 -0.12(-2.02%)
Mar 15, 2023 5.963 6.478 5.693 6.110 33,245 -0.18(-2.79%)
Mar 14, 2023 6.240 6.540 6.120 6.286 27,704 +0.08(+1.22%)
Mar 13, 2023 5.693 6.233 5.640 6.210 40,019 +0.21(+3.50%)
Mar 10, 2023 6.360 6.600 5.164 6.000 88,826 -0.36(-5.66%)
Mar 09, 2023 7.200 7.320 6.300 6.360 71,122 -0.54(-7.83%)
Mar 08, 2023 6.480 6.960 6.240 6.900 51,188 +0.18(+2.68%)
Mar 07, 2023 6.480 6.839 6.360 6.720 43,852 +0.00(+0.00%)
Mar 06, 2023 6.840 6.958 6.240 6.720 54,436 +0.10(+1.52%)
Mar 03, 2023 6.360 6.996 6.360 6.619 40,428 +0.05(+0.80%)
Mar 02, 2023 6.240 6.600 6.226 6.566 31,221 -0.03(-0.51%)
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.