Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	5.736	5.880	5.633	5.707	13,125	-0.17(-2.94%)
Mar 30, 2023	5.880	6.000	5.760	5.880	16,491	+0.03(+0.47%)
Mar 29, 2023	5.856	5.856	5.641	5.852	9,365	+0.11(+1.92%)
Mar 28, 2023	6.000	6.120	5.640	5.742	28,608	-0.38(-6.18%)
Mar 27, 2023	6.360	6.360	5.940	6.120	11,511	-0.12(-1.90%)
Mar 24, 2023	6.120	6.240	5.764	6.239	13,972	+0.00(+0.04%)
Mar 23, 2023	6.480	6.420	6.120	6.236	18,265	-0.24(-3.76%)
Mar 22, 2023	6.000	6.840	5.772	6.480	145,018	+0.36(+5.92%)
Mar 21, 2023	5.884	6.120	5.760	6.118	13,553	+0.24(+4.06%)
Mar 20, 2023	5.654	6.120	5.641	5.879	16,691	+0.24(+4.21%)
Mar 17, 2023	5.760	5.902	5.640	5.641	17,337	-0.35(-5.77%)
Mar 16, 2023	6.120	6.178	5.641	5.987	21,170	-0.12(-2.02%)
Mar 15, 2023	5.963	6.478	5.693	6.110	33,245	-0.18(-2.79%)
Mar 14, 2023	6.240	6.540	6.120	6.286	27,704	+0.08(+1.22%)
Mar 13, 2023	5.693	6.233	5.640	6.210	40,019	+0.21(+3.50%)
Mar 10, 2023	6.360	6.600	5.164	6.000	88,826	-0.36(-5.66%)
Mar 09, 2023	7.200	7.320	6.300	6.360	71,122	-0.54(-7.83%)
Mar 08, 2023	6.480	6.960	6.240	6.900	51,188	+0.18(+2.68%)
Mar 07, 2023	6.480	6.839	6.360	6.720	43,852	+0.00(+0.00%)
Mar 06, 2023	6.840	6.958	6.240	6.720	54,436	+0.10(+1.52%)
Mar 03, 2023	6.360	6.996	6.360	6.619	40,428	+0.05(+0.80%)
Mar 02, 2023	6.240	6.600	6.226	6.566	31,221	-0.03(-0.51%)
Mar 01, 2023	6.840	6.838	6.126	6.600	56,793	-0.24(-3.44%)
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%)

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.