Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	5.020	5.290	4.750	4.905	48,384	-0.24(-4.70%)
Dec 28, 2023	4.680	5.200	4.510	5.147	118,293	+0.47(+9.97%)
Dec 27, 2023	4.790	4.970	4.500	4.680	68,673	-0.07(-1.48%)
Dec 26, 2023	4.680	4.930	4.500	4.750	49,894	+0.40(+9.20%)
Dec 22, 2023	4.200	4.700	4.195	4.350	43,594	+0.17(+4.07%)
Dec 21, 2023	4.160	4.424	4.040	4.180	14,562	+0.16(+3.98%)
Dec 20, 2023	3.990	4.150	3.915	4.020	25,712	-0.01(-0.25%)
Dec 19, 2023	4.060	4.178	3.990	4.030	27,741	-0.03(-0.80%)
Dec 18, 2023	4.220	4.300	4.023	4.062	12,492	-0.24(-5.64%)
Dec 15, 2023	4.200	4.380	4.070	4.305	39,767	+0.06(+1.53%)
Dec 14, 2023	4.210	4.452	4.190	4.240	37,596	-0.35(-7.63%)
Dec 13, 2023	4.900	5.134	4.110	4.590	450,652	-0.06(-1.29%)
Dec 12, 2023	4.480	5.200	4.340	4.650	141,361	-0.09(-1.90%)
Dec 11, 2023	4.820	5.020	4.470	4.740	24,839	-0.19(-3.85%)
Dec 08, 2023	5.030	5.105	4.870	4.930	16,354	-0.04(-0.80%)
Dec 07, 2023	4.980	5.220	4.710	4.970	38,338	+0.02(+0.40%)
Dec 06, 2023	4.810	4.990	4.770	4.950	11,563	+0.03(+0.61%)
Dec 05, 2023	4.780	5.050	4.659	4.920	13,418	+0.15(+3.14%)
Dec 04, 2023	5.410	5.410	4.720	4.770	35,540	-0.63(-11.67%)
Dec 01, 2023	5.290	5.750	5.070	5.400	96,266	+0.43(+8.58%)
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%)

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.