Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	23.28	23.76	21.59	22.20	8,217	-0.84(-3.65%)
Oct 28, 2022	24.00	24.36	22.83	23.04	8,492	-0.36(-1.54%)
Oct 27, 2022	24.12	24.12	23.16	23.40	5,569	-0.24(-1.02%)
Oct 26, 2022	23.88	24.91	23.28	23.64	6,877	-0.36(-1.50%)
Oct 25, 2022	22.32	24.24	22.32	24.00	12,942	+1.44(+6.38%)
Oct 24, 2022	24.84	24.84	21.48	22.56	19,628	-1.92(-7.84%)
Oct 21, 2022	23.28	25.20	22.90	24.48	22,873	+0.60(+2.51%)
Oct 20, 2022	24.72	25.68	23.04	23.88	28,533	-1.92(-7.44%)
Oct 19, 2022	31.68	32.16	24.12	25.80	226,353	-6.96(-21.25%)
Oct 18, 2022	24.24	39.36	23.64	32.76	1,365,548	+10.08(+44.44%)
Oct 17, 2022	21.60	24.84	20.16	22.68	19,851	+2.16(+10.53%)
Oct 14, 2022	20.64	22.32	19.80	20.52	22,593	+0.12(+0.59%)
Oct 13, 2022	20.52	21.60	20.04	20.40	18,798	-0.96(-4.49%)
Oct 12, 2022	22.68	23.64	20.74	21.36	17,430	-1.50(-6.56%)
Oct 11, 2022	23.76	23.88	21.96	22.86	14,049	-0.90(-3.79%)
Oct 10, 2022	26.16	26.16	23.28	23.76	14,931	-2.52(-9.59%)
Oct 07, 2022	27.60	27.77	25.68	26.28	10,203	-1.92(-6.81%)
Oct 06, 2022	29.16	30.23	27.48	28.20	10,454	-1.20(-4.08%)
Oct 05, 2022	29.76	29.77	28.32	29.40	10,626	-0.36(-1.21%)
Oct 04, 2022	28.08	30.24	27.60	29.76	19,892	+2.28(+8.30%)
Oct 03, 2022	27.24	28.79	27.00	27.48	13,413	+0.72(+2.69%)
Sep 30, 2022	29.16	30.29	26.53	26.76	12,696	-2.76(-9.35%)
Sep 29, 2022	32.04	33.12	28.20	29.52	21,214	-3.12(-9.56%)
Sep 28, 2022	30.36	32.76	30.36	32.64	9,839	+1.68(+5.43%)
Sep 27, 2022	31.20	32.64	30.72	30.96	12,915	+0.60(+1.98%)
Sep 26, 2022	33.00	34.20	30.24	30.36	34,352	-4.68(-13.36%)
Sep 23, 2022	38.04	38.28	34.20	35.04	34,895	-4.20(-10.70%)
Sep 22, 2022	43.20	43.20	37.56	39.24	25,597	-3.48(-8.15%)
Sep 21, 2022	43.20	46.20	42.24	42.72	24,812	-0.48(-1.11%)
Sep 20, 2022	45.72	50.04	42.12	43.20	51,008	-3.60(-7.69%)
Sep 19, 2022	44.40	46.80	42.72	46.80	21,141	+2.88(+6.56%)
Sep 16, 2022	45.72	46.32	42.48	43.92	22,193	-3.36(-7.11%)
Sep 15, 2022	47.16	50.40	45.96	47.28	35,597	+0.00(+0.00%)
Sep 14, 2022	45.96	47.88	45.60	47.28	24,429	+0.12(+0.25%)
Sep 13, 2022	47.88	49.92	45.96	47.16	51,068	-3.96(-7.75%)
Sep 12, 2022	44.40	52.56	43.32	51.12	134,622	+6.48(+14.52%)
Sep 09, 2022	44.04	46.47	43.32	44.64	66,684	+0.96(+2.20%)
Sep 08, 2022	45.00	47.28	41.04	43.68	131,474	-3.24(-6.91%)
Sep 07, 2022	47.52	62.40	44.64	46.92	3,503,503	+7.08(+17.77%)
Sep 06, 2022	36.24	42.84	35.78	39.84	73,753	+3.00(+8.14%)
Sep 02, 2022	36.48	38.97	35.99	36.84	25,441	+0.36(+0.99%)
Sep 01, 2022	37.80	39.36	35.28	36.48	49,381	-2.76(-7.03%)
Aug 31, 2022	40.20	41.88	38.76	39.24	25,934	-1.44(-3.54%)
Aug 30, 2022	43.32	43.47	37.44	40.68	47,622	-2.64(-6.09%)
Aug 29, 2022	45.24	45.72	42.96	43.32	22,550	-0.84(-1.90%)
Aug 26, 2022	47.40	47.76	43.32	44.16	63,113	-4.20(-8.68%)
Aug 25, 2022	46.68	49.92	45.36	48.36	74,656	+1.32(+2.81%)
Aug 24, 2022	48.00	49.08	46.57	47.04	48,147	-0.72(-1.51%)
Aug 23, 2022	51.00	51.84	46.08	47.76	71,548	-4.80(-9.13%)
Aug 22, 2022	55.20	55.80	51.00	52.56	75,283	-2.88(-5.19%)
Aug 19, 2022	58.68	61.32	55.08	55.44	100,727	-3.48(-5.91%)
Aug 18, 2022	57.36	63.96	56.52	58.92	216,293	-6.84(-10.40%)
Aug 17, 2022	72.36	73.08	62.40	65.76	877,305	+5.64(+9.38%)
Aug 16, 2022	56.40	66.00	54.72	60.12	232,934	+3.48(+6.14%)
Aug 15, 2022	56.28	58.80	54.12	56.64	73,370	-0.72(-1.26%)
Aug 12, 2022	57.96	61.08	56.40	57.36	67,493	-0.48(-0.83%)
Aug 11, 2022	59.16	68.16	56.28	57.84	192,055	-1.92(-3.21%)
Aug 10, 2022	58.20	77.88	53.40	59.76	625,706	-1.44(-2.35%)
Aug 09, 2022	69.00	69.73	57.60	61.20	189,461	-5.88(-8.77%)
Aug 08, 2022	72.36	78.00	65.76	67.08	450,110	+3.60(+5.67%)
Aug 05, 2022	78.96	85.20	51.96	63.48	1,364,328	-105.24(-62.38%)
Aug 04, 2022	225.24	264.00	140.16	168.72	973,817	-68.88(-28.99%)
Aug 03, 2022	51.96	337.32	50.04	237.60	2,425,852	+186.00(+360.47%)
Aug 02, 2022	81.36	87.96	49.32	51.60	386,703	+5.40(+11.69%)

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.