Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	20.28	21.24	19.32	20.04	7,203	-0.34(-1.68%)
Nov 29, 2022	21.01	21.48	19.92	20.38	6,473	-0.14(-0.67%)
Nov 28, 2022	21.12	21.95	20.47	20.52	3,442	-1.44(-6.56%)
Nov 25, 2022	21.19	22.20	21.19	21.96	533	+0.60(+2.81%)
Nov 23, 2022	21.48	22.08	20.76	21.36	2,020	+0.00(+0.00%)
Nov 22, 2022	22.32	22.56	21.24	21.36	2,337	-0.36(-1.66%)
Nov 21, 2022	23.28	23.28	21.24	21.72	2,004	-0.12(-0.55%)
Nov 18, 2022	23.52	23.52	21.72	21.84	7,036	-0.90(-3.96%)
Nov 17, 2022	22.20	23.28	21.60	22.74	6,329	-0.30(-1.30%)
Nov 16, 2022	23.52	23.76	22.56	23.04	4,444	+0.12(+0.52%)
Nov 15, 2022	23.76	24.24	22.20	22.92	4,777	-0.24(-1.04%)
Nov 14, 2022	21.96	23.88	21.96	23.16	13,020	+0.36(+1.58%)
Nov 11, 2022	21.96	24.50	21.96	22.80	8,153	-0.24(-1.04%)
Nov 10, 2022	23.40	26.52	19.80	23.04	45,253	+3.36(+17.07%)
Nov 09, 2022	18.84	20.28	18.84	19.68	6,649	-0.24(-1.20%)
Nov 08, 2022	21.12	21.48	19.80	19.92	7,567	-1.44(-6.74%)
Nov 07, 2022	21.36	21.66	20.40	21.36	4,540	+0.24(+1.14%)
Nov 04, 2022	21.24	21.42	19.80	21.12	5,598	+0.12(+0.57%)
Nov 03, 2022	21.60	22.08	20.16	21.00	8,892	-0.96(-4.37%)
Nov 02, 2022	22.20	22.20	21.36	21.96	3,351	-0.24(-1.08%)
Nov 01, 2022	22.68	22.68	21.84	22.20	4,739	+0.00(+0.00%)
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%)

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.