Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	4.220	4.220	4.000	4.070	3,478	-0.17(-4.01%)
Oct 30, 2023	4.640	4.640	3.850	4.240	17,472	+0.01(+0.24%)
Oct 27, 2023	4.700	4.700	4.230	4.230	6,203	-0.07(-1.63%)
Oct 26, 2023	4.750	4.750	4.300	4.300	13,713	-0.56(-11.52%)
Oct 25, 2023	4.800	4.880	4.440	4.860	22,421	-0.11(-2.21%)
Oct 24, 2023	4.650	5.076	4.420	4.970	108,857	+0.37(+8.04%)
Oct 23, 2023	4.450	4.980	4.237	4.600	32,765	+0.29(+6.73%)
Oct 20, 2023	4.280	4.430	4.100	4.310	15,330	+0.21(+5.12%)
Oct 19, 2023	4.070	4.190	4.010	4.100	3,141	+0.08(+1.99%)
Oct 18, 2023	4.160	4.290	4.000	4.020	3,681	-0.08(-1.95%)
Oct 17, 2023	4.140	4.140	3.900	4.100	6,470	+0.25(+6.49%)
Oct 16, 2023	4.370	4.370	3.850	3.850	10,539	-0.10(-2.53%)
Oct 13, 2023	4.240	4.240	3.760	3.950	3,542	-0.08(-2.11%)
Oct 12, 2023	4.090	4.110	3.907	4.035	5,976	+0.27(+7.03%)
Oct 11, 2023	4.280	4.900	3.660	3.770	128,386	-0.57(-13.13%)
Oct 10, 2023	4.200	4.340	4.140	4.340	4,344	+0.24(+5.85%)
Oct 09, 2023	4.300	4.300	4.000	4.100	6,869	-0.06(-1.44%)
Oct 06, 2023	4.170	4.255	4.120	4.160	4,942	-0.06(-1.42%)
Oct 05, 2023	4.360	4.390	4.200	4.220	13,577	+0.02(+0.48%)
Oct 04, 2023	4.320	4.350	4.200	4.200	4,142	-0.05(-1.18%)
Oct 03, 2023	4.260	4.500	4.209	4.250	5,684	-0.01(-0.24%)
Oct 02, 2023	4.210	4.415	4.150	4.260	11,679	+0.11(+2.65%)
Sep 29, 2023	4.210	4.440	4.100	4.150	15,418	-0.13(-3.06%)
Sep 28, 2023	4.190	4.415	4.190	4.281	23,621	+0.04(+0.96%)
Sep 27, 2023	4.400	4.499	4.240	4.240	16,938	-0.08(-1.85%)
Sep 26, 2023	4.435	4.435	4.312	4.320	4,769	-0.19(-4.21%)
Sep 25, 2023	4.560	4.510	4.420	4.510	12,657	-0.19(-4.04%)
Sep 22, 2023	5.000	5.190	4.700	4.700	10,279	-0.30(-6.00%)
Sep 21, 2023	5.220	5.300	5.000	5.000	13,695	-0.20(-3.85%)
Sep 20, 2023	5.440	5.490	5.200	5.200	4,633	-0.14(-2.66%)
Sep 19, 2023	5.510	5.510	5.210	5.342	5,154	+0.02(+0.41%)
Sep 18, 2023	5.297	5.630	5.200	5.320	5,226	-0.19(-3.54%)
Sep 15, 2023	5.590	5.590	5.515	5.515	1,635	-0.11(-1.87%)
Sep 14, 2023	5.890	5.890	5.460	5.620	3,061	+0.16(+2.93%)
Sep 13, 2023	5.420	5.590	5.420	5.460	7,183	-0.05(-0.91%)
Sep 12, 2023	5.690	5.715	5.400	5.510	4,605	-0.07(-1.25%)
Sep 11, 2023	5.560	5.750	5.450	5.580	20,007	-0.09(-1.59%)
Sep 08, 2023	6.030	6.030	5.400	5.670	11,471	-0.16(-2.74%)
Sep 07, 2023	5.840	6.100	5.810	5.830	5,809	-0.07(-1.19%)
Sep 06, 2023	6.320	6.320	5.800	5.900	25,037	-0.26(-4.22%)
Sep 05, 2023	6.020	6.760	5.833	6.160	148,985	+0.33(+5.73%)
Sep 01, 2023	5.710	6.000	5.558	5.826	54,298	+0.08(+1.33%)
Aug 31, 2023	5.950	6.050	5.400	5.750	47,528	+0.17(+3.05%)
Aug 30, 2023	5.750	5.932	5.400	5.580	16,998	-0.13(-2.27%)
Aug 29, 2023	5.700	6.000	5.390	5.710	21,603	-0.23(-3.88%)
Aug 28, 2023	5.360	5.960	5.260	5.940	14,277	+0.36(+6.54%)
Aug 25, 2023	5.200	5.600	5.127	5.575	48,810	+0.27(+5.00%)
Aug 24, 2023	5.340	5.640	5.250	5.310	25,181	-0.11(-2.03%)
Aug 23, 2023	5.300	5.770	5.300	5.420	35,846	+0.09(+1.69%)
Aug 22, 2023	5.110	5.560	5.110	5.330	10,105	+0.15(+2.90%)
Aug 21, 2023	5.360	5.600	5.110	5.180	64,827	-0.13(-2.45%)
Aug 18, 2023	5.120	5.671	5.120	5.310	45,327	-0.05(-0.93%)
Aug 17, 2023	5.640	5.640	5.200	5.360	9,173	+0.07(+1.32%)
Aug 16, 2023	5.320	5.570	5.200	5.290	37,444	-0.12(-2.22%)
Aug 15, 2023	5.600	5.930	5.410	5.410	45,485	-0.25(-4.42%)
Aug 14, 2023	5.850	6.045	5.500	5.660	15,304	-0.29(-4.79%)
Aug 11, 2023	6.020	6.200	5.890	5.945	25,845	-0.17(-2.86%)
Aug 10, 2023	6.010	6.150	6.010	6.120	10,016	+0.05(+0.82%)
Aug 09, 2023	6.070	6.200	6.010	6.070	12,575	+0.19(+3.23%)
Aug 08, 2023	5.930	6.450	5.800	5.880	60,208	-0.24(-3.89%)
Aug 07, 2023	6.530	6.577	5.310	6.118	107,189	-0.59(-8.83%)
Aug 04, 2023	7.230	7.370	6.650	6.710	107,156	-0.76(-10.17%)
Aug 03, 2023	7.150	7.730	7.150	7.470	23,350	+0.44(+6.26%)
Aug 02, 2023	7.710	7.771	7.030	7.030	59,491	-0.84(-10.67%)

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.