Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	6.480	6.840	6.150	6.835	87,745	+0.72(+11.69%)
Feb 27, 2023	5.880	6.348	5.645	6.120	105,743	+0.48(+8.51%)
Feb 24, 2023	7.080	7.080	5.200	5.640	180,396	-0.96(-14.55%)
Feb 23, 2023	8.400	8.400	6.480	6.600	121,384	-0.84(-11.29%)
Feb 22, 2023	8.280	8.986	7.440	7.440	430,102	-6.84(-47.90%)
Feb 21, 2023	16.20	17.64	14.28	14.28	27,254	-2.52(-15.00%)
Feb 17, 2023	18.00	18.48	16.44	16.80	17,529	-1.20(-6.67%)
Feb 16, 2023	18.60	18.84	18.00	18.00	10,341	-0.60(-3.23%)
Feb 15, 2023	18.60	18.84	17.76	18.60	11,772	+0.60(+3.33%)
Feb 14, 2023	18.84	19.20	18.00	18.00	5,929	-0.84(-4.46%)
Feb 13, 2023	18.72	20.16	18.00	18.84	11,304	-1.20(-5.99%)
Feb 10, 2023	19.80	20.88	19.44	20.04	9,961	-0.96(-4.57%)
Feb 09, 2023	24.36	25.65	21.00	21.00	19,754	-3.96(-15.87%)
Feb 08, 2023	26.88	27.36	24.96	24.96	6,830	-1.20(-4.59%)
Feb 07, 2023	29.40	29.40	26.04	26.16	12,659	-2.88(-9.92%)
Feb 06, 2023	27.72	31.56	27.72	29.04	26,079	+0.96(+3.41%)
Feb 03, 2023	26.76	29.28	26.76	28.08	38,803	-2.28(-7.51%)
Feb 02, 2023	26.52	30.72	24.84	30.36	103,441	+2.40(+8.58%)
Feb 01, 2023	32.28	33.84	24.60	27.96	1,334,991	+7.92(+39.52%)
Jan 31, 2023	18.96	20.04	18.48	20.04	41,361	+1.77(+9.69%)
Jan 30, 2023	18.12	18.60	18.12	18.27	1,201	-0.45(-2.40%)
Jan 27, 2023	18.00	18.84	18.00	18.72	8,556	+0.48(+2.63%)
Jan 26, 2023	18.12	18.48	18.00	18.24	2,463	+0.24(+1.33%)
Jan 25, 2023	17.76	18.24	17.76	18.00	2,117	+0.36(+2.04%)
Jan 24, 2023	19.08	19.20	17.40	17.64	4,315	-0.60(-3.29%)
Jan 23, 2023	18.84	19.13	18.06	18.24	2,913	-0.24(-1.30%)
Jan 20, 2023	18.36	18.84	18.00	18.48	3,999	-0.12(-0.65%)
Jan 19, 2023	19.44	19.68	18.36	18.60	2,970	-0.84(-4.32%)
Jan 18, 2023	20.64	21.48	19.20	19.44	5,608	-0.84(-4.14%)
Jan 17, 2023	20.28	20.84	20.16	20.28	3,561	+0.36(+1.81%)
Jan 13, 2023	19.56	21.07	19.56	19.92	3,853	+0.12(+0.61%)
Jan 12, 2023	21.48	21.48	19.20	19.80	10,022	-0.96(-4.62%)
Jan 11, 2023	20.40	22.08	19.80	20.76	15,547	+0.72(+3.59%)
Jan 10, 2023	18.12	21.05	18.00	20.04	18,777	+1.80(+9.87%)
Jan 09, 2023	17.28	18.96	17.28	18.24	4,828	+0.84(+4.83%)
Jan 06, 2023	18.48	18.48	17.04	17.40	4,284	-0.60(-3.33%)
Jan 05, 2023	19.15	19.15	17.76	18.00	8,453	-1.08(-5.66%)
Jan 04, 2023	17.28	19.20	17.10	19.08	15,780	+1.56(+8.90%)
Jan 03, 2023	16.68	17.52	16.60	17.52	8,395	+0.48(+2.82%)
Dec 30, 2022	17.28	17.52	15.60	17.04	18,880	-0.24(-1.39%)
Dec 29, 2022	17.28	20.40	16.08	17.28	149,815	+3.00(+21.01%)
Dec 28, 2022	13.68	14.76	13.68	14.28	11,435	+0.66(+4.85%)
Dec 27, 2022	15.96	16.20	13.32	13.62	14,434	-2.22(-14.02%)
Dec 23, 2022	16.68	17.04	15.48	15.84	4,222	-0.84(-5.04%)
Dec 22, 2022	16.68	17.28	16.20	16.68	4,729	-0.48(-2.80%)
Dec 21, 2022	18.36	18.42	16.44	17.16	6,347	-0.72(-4.03%)
Dec 20, 2022	16.92	17.99	16.80	17.88	4,729	+0.36(+2.05%)
Dec 19, 2022	18.72	18.74	17.52	17.52	4,281	-0.84(-4.58%)
Dec 16, 2022	18.00	18.60	18.00	18.36	1,762	+0.00(+0.00%)
Dec 15, 2022	18.60	18.96	18.24	18.36	4,295	-0.60(-3.16%)
Dec 14, 2022	18.00	18.96	18.00	18.96	1,735	+0.48(+2.60%)
Dec 13, 2022	19.56	19.68	18.24	18.48	9,525	+0.48(+2.67%)
Dec 12, 2022	18.48	19.16	18.00	18.00	3,981	-0.72(-3.85%)
Dec 09, 2022	18.72	18.96	18.00	18.72	3,753	+0.00(+0.00%)
Dec 08, 2022	19.32	19.80	18.24	18.72	5,599	-0.48(-2.50%)
Dec 07, 2022	20.04	20.76	19.20	19.20	6,631	-0.84(-4.19%)
Dec 06, 2022	20.04	22.68	19.92	20.04	22,041	+0.00(+0.00%)
Dec 05, 2022	20.16	20.88	19.92	20.04	4,616	-0.96(-4.57%)
Dec 02, 2022	20.64	21.36	19.68	21.00	8,339	+0.24(+1.16%)

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.