Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	4.130	4.300	4.120	4.200	4,982	+0.13(+3.19%)
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%)

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.