Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	131.91	141.00	118.71	120.18	1,940	-13.32(-9.98%)
Apr 28, 2022	153.00	153.00	117.00	133.50	3,971	-18.00(-11.88%)
Apr 27, 2022	153.00	159.00	151.50	151.50	3,449	-9.00(-5.61%)
Apr 26, 2022	165.00	165.00	145.50	160.50	12,444	-12.75(-7.36%)
Apr 25, 2022	214.50	225.00	160.50	173.25	167,688	+15.75(+10.00%)
Apr 22, 2022	169.35	169.78	154.50	157.50	387	-13.50(-7.89%)
Apr 21, 2022	174.00	175.50	166.50	171.00	241	-9.00(-5.00%)
Apr 20, 2022	174.00	180.00	172.50	180.00	109	+4.50(+2.56%)
Apr 19, 2022	165.00	184.50	165.00	175.50	190	+6.00(+3.54%)
Apr 18, 2022	181.50	189.00	166.50	169.50	396	-13.50(-7.38%)
Apr 14, 2022	183.00	190.50	180.00	183.00	237	-1.50(-0.81%)
Apr 13, 2022	180.00	196.49	172.50	184.50	589	+0.00(+0.00%)
Apr 12, 2022	168.00	193.50	168.00	184.50	1,477	+9.00(+5.13%)
Apr 11, 2022	172.50	182.97	168.39	175.50	198	-1.50(-0.85%)
Apr 08, 2022	181.50	184.50	169.50	177.00	679	-9.00(-4.84%)
Apr 07, 2022	201.00	201.22	181.50	186.00	584	-15.00(-7.46%)
Apr 06, 2022	192.00	202.50	189.00	201.00	402	+4.50(+2.29%)
Apr 05, 2022	195.00	209.99	195.00	196.50	265	-9.00(-4.38%)
Apr 04, 2022	201.00	208.50	192.00	205.50	632	+4.50(+2.24%)
Apr 01, 2022	202.50	210.00	195.00	201.00	497	+1.50(+0.75%)
Mar 31, 2022	199.50	201.03	195.00	199.50	273	-1.50(-0.75%)
Mar 30, 2022	196.50	214.98	196.50	201.00	830	-1.50(-0.74%)
Mar 29, 2022	217.50	217.50	196.50	202.50	1,581	-15.00(-6.90%)
Mar 28, 2022	216.00	219.00	207.00	217.50	748	-1.50(-0.68%)
Mar 25, 2022	226.50	240.00	211.50	219.00	1,617	-13.50(-5.81%)
Mar 24, 2022	246.00	246.00	225.00	232.50	1,887	-1.50(-0.64%)
Mar 23, 2022	216.00	246.00	211.50	234.00	4,090	+7.50(+3.31%)
Mar 22, 2022	258.00	266.02	213.00	226.50	6,515	-48.00(-17.49%)
Mar 21, 2022	220.50	284.25	211.50	274.50	15,556	+52.50(+23.65%)
Mar 18, 2022	210.00	240.00	195.15	222.00	2,648	+15.00(+7.25%)
Mar 17, 2022	195.00	210.00	189.00	207.00	1,263	+19.50(+10.40%)
Mar 16, 2022	192.00	208.49	183.00	187.50	1,389	+0.00(+0.00%)
Mar 15, 2022	187.50	192.00	181.50	187.50	918	-4.50(-2.34%)
Mar 14, 2022	216.00	216.00	189.00	192.00	898	-30.00(-13.51%)
Mar 11, 2022	211.50	240.00	204.00	222.00	4,495	+14.47(+6.98%)
Mar 10, 2022	174.00	217.50	165.00	207.53	4,882	+26.03(+14.34%)
Mar 09, 2022	163.50	190.50	163.50	181.50	3,004	+18.00(+11.01%)
Mar 08, 2022	157.50	171.00	152.25	163.50	875	+0.00(+0.00%)
Mar 07, 2022	172.50	172.50	159.00	163.50	654	-9.00(-5.22%)
Mar 04, 2022	160.50	178.38	160.50	172.50	316	+4.50(+2.68%)
Mar 03, 2022	171.00	181.49	165.00	168.00	336	-6.00(-3.45%)
Mar 02, 2022	171.00	183.00	165.00	174.00	747	-1.50(-0.85%)
Mar 01, 2022	166.50	187.50	160.50	175.50	1,313	+9.00(+5.41%)
Feb 28, 2022	156.00	165.00	156.00	166.50	792	+1.50(+0.91%)
Feb 25, 2022	171.00	166.50	150.00	165.00	1,060	+6.00(+3.77%)
Feb 24, 2022	142.50	168.00	139.50	159.00	1,397	-3.00(-1.85%)
Feb 23, 2022	183.00	183.22	160.50	162.00	928	-18.00(-10.00%)
Feb 22, 2022	193.50	196.50	164.03	180.00	1,106	-22.50(-11.11%)
Feb 18, 2022				202.50	0	-1.50(-0.74%)
Feb 17, 2022	220.50	220.50	199.50	204.00	613	-10.50(-4.90%)
Feb 16, 2022	207.00	222.72	205.50	214.50	1,062	+1.50(+0.70%)
Feb 15, 2022	211.50	213.00	202.50	213.00	480	+10.50(+5.19%)
Feb 14, 2022	201.00	216.00	192.00	202.50	923	-4.50(-2.17%)
Feb 11, 2022	213.00	224.99	199.50	207.00	1,133	-9.00(-4.17%)
Feb 10, 2022	216.00	228.00	211.50	216.00	2,684	+1.50(+0.70%)
Feb 09, 2022	216.00	217.50	207.00	214.50	729	+1.50(+0.70%)
Feb 08, 2022	210.00	215.29	196.50	213.00	999	+0.00(+0.00%)
Feb 07, 2022	210.00	224.03	207.00	213.00	824	+0.00(+0.00%)
Feb 04, 2022	208.50	217.50	204.00	213.00	723	+1.50(+0.71%)
Feb 03, 2022	210.00		204.00	211.50	1,868	-10.50(-4.73%)
Feb 02, 2022	226.50	229.50	213.00	222.00	1,987	-10.50(-4.52%)
Feb 01, 2022	213.00	232.50	202.50	232.50	3,153	+24.00(+11.51%)
Jan 31, 2022	186.00	214.44		208.50	1,869	+22.50(+12.10%)
Jan 28, 2022	183.00	192.00	175.50	186.00	1,305	+3.00(+1.64%)
Jan 27, 2022	199.50	210.00	178.50	183.00	1,677	-10.50(-5.43%)
Jan 26, 2022	204.00	210.00	192.00	193.50	1,704	-13.50(-6.52%)
Jan 25, 2022	189.00	214.32	183.00	207.00	3,830	+9.00(+4.55%)
Jan 24, 2022	193.50	199.50	169.50	198.00	8,399	+0.00(+0.00%)
Jan 21, 2022	193.50	210.00	187.80	198.00	2,026	-4.50(-2.22%)
Jan 20, 2022	213.00	225.00	202.50	202.50	2,362	-10.50(-4.93%)
Jan 19, 2022	229.50	231.51	210.00	213.00	2,972	-16.50(-7.19%)
Jan 18, 2022	234.00	249.00	222.00	229.50	2,811	-13.50(-5.56%)
Jan 14, 2022				243.00	0	-6.00(-2.41%)
Jan 13, 2022	270.00	276.00	247.50	249.00	5,447	-28.50(-10.27%)
Jan 12, 2022	282.00	286.50	268.50	277.50	4,289	-10.50(-3.65%)
Jan 11, 2022	277.50	291.00	266.48	288.00	6,193	+10.50(+3.78%)
Jan 10, 2022	283.50	289.49	256.50	277.50	17,400	-34.50(-11.06%)
Jan 07, 2022	289.50	352.50	283.50	312.00	336,679	+51.00(+19.54%)
Jan 06, 2022	264.00	270.00	226.50	261.00	6,201	+2.99(+1.16%)
Jan 05, 2022	282.00	288.00	258.00	258.01	4,115	-25.49(-8.99%)
Jan 04, 2022	301.50	312.00	282.00	283.50	5,054	-37.50(-11.68%)
Jan 03, 2022	267.00	333.00	265.50	321.00	13,549	+48.00(+17.58%)
Dec 31, 2021	270.00	292.50	268.50	273.00	4,375	+1.50(+0.55%)
Dec 30, 2021	262.50	285.00	255.00	271.50	4,231	+3.00(+1.12%)
Dec 29, 2021	277.50	286.50	262.50	268.50	5,363	-18.00(-6.28%)
Dec 28, 2021	294.00	307.50	283.50	286.50	4,378	-19.50(-6.37%)
Dec 27, 2021	292.50	325.50	279.00	306.00	14,447	+9.00(+3.03%)
Dec 23, 2021	312.00	327.00	288.00	297.00	20,432	+10.50(+3.66%)
Dec 22, 2021	282.00	303.00	261.00	286.50	21,133	-34.50(-10.75%)
Dec 21, 2021	378.00	414.00	292.50	321.00	187,241	+43.50(+15.68%)
Dec 20, 2021	300.00	316.49	276.00	277.50	6,120	-43.50(-13.55%)
Dec 17, 2021	331.50	355.50	307.50	321.00	6,636	-39.00(-10.83%)
Dec 16, 2021	375.00	388.80	318.00	360.00	10,628	-57.00(-13.67%)
Dec 15, 2021	763.50	772.50	339.00	417.00	114,028	-60.00(-12.58%)
Dec 14, 2021	486.00	491.44	443.25	477.00	217	-13.50(-2.75%)
Dec 13, 2021	525.00	525.00	489.00	490.50	279	-36.00(-6.84%)
Dec 10, 2021	552.00	566.50	525.00	526.50	137	-18.00(-3.31%)
Dec 09, 2021	549.00	574.49	544.50	544.50	172	-22.50(-3.97%)
Dec 08, 2021	576.00	584.99	523.50	567.00	178	+15.00(+2.72%)
Dec 07, 2021	597.00	597.00	504.00	552.00	261	-9.00(-1.60%)
Dec 06, 2021	502.50	562.50	502.50	561.00	397	+76.50(+15.79%)
Dec 03, 2021	549.00	549.00	483.00	484.50	208	-64.50(-11.75%)
Dec 02, 2021	504.00	573.00	504.00	549.00	339	+48.00(+9.58%)
Dec 01, 2021	547.50	567.00	487.50	501.00	576	-67.50(-11.87%)
Nov 30, 2021	642.00	657.75	550.50	568.50	689	-100.50(-15.02%)
Nov 29, 2021	712.50	730.50	654.01	669.00	157	-10.50(-1.55%)
Nov 26, 2021	678.00	729.00	646.50	679.50	116	-12.00(-1.74%)
Nov 24, 2021	688.50	699.43	676.50	691.50	108	-1.50(-0.22%)
Nov 23, 2021	691.50	735.00	685.50	693.00	198	-4.50(-0.65%)
Nov 22, 2021	765.00	771.00	687.00	697.50	218	-69.00(-9.00%)
Nov 19, 2021	768.00	822.00	760.50	766.50	209	+4.50(+0.59%)
Nov 18, 2021	829.50	791.12	762.00	762.00	272	-67.50(-8.14%)
Nov 17, 2021	852.00	885.00	828.00	829.50	521	-21.00(-2.47%)
Nov 16, 2021	861.00	892.42	828.00	850.50	492	-9.00(-1.05%)
Nov 15, 2021	883.50	883.50	789.00	859.50	739	-12.00(-1.38%)
Nov 12, 2021	859.50	1128	829.50	871.50	4,592	+61.50(+7.59%)
Nov 11, 2021	1008	1008	775.50	810.00	1,902	-225.00(-21.74%)
Nov 10, 2021	1070			1035	634	-45.00(-4.17%)
Nov 09, 2021	1172	1173	1070	1080	459	-81.00(-6.98%)
Nov 08, 2021	1275	1280	1137	1161	617	-114.00(-8.94%)
Nov 05, 2021	1448	1454	1275	1275	433	-195.00(-13.27%)
Nov 04, 2021	1484	1529	1470	1470	266	-10.50(-0.71%)
Nov 03, 2021	1665	1665	1474	1480	322	-207.00(-12.27%)
Nov 02, 2021	1762	1762	1665	1688	193	-19.50(-1.14%)
Nov 01, 2021	1800	1689	1689	1707	300	-39.00(-2.23%)

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.