Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	75.00	78.00	67.50	67.55	38,143	-7.68(-10.21%)
Jun 29, 2022	66.00	78.00	60.02	75.22	12,626	+12.22(+19.40%)
Jun 28, 2022	63.00	63.00	55.53	63.00	5,180	+3.62(+6.09%)
Jun 27, 2022	54.00	66.00	54.00	59.38	5,763	+5.98(+11.21%)
Jun 24, 2022	58.50	58.50	53.25	53.40	2,151	-1.40(-2.55%)
Jun 23, 2022	55.50	60.00	52.50	54.80	6,375	+0.80(+1.47%)
Jun 22, 2022	49.50	55.40	49.50	54.00	1,893	+0.91(+1.72%)
Jun 21, 2022	52.52	55.48	48.51	53.09	7,402	+0.69(+1.32%)
Jun 17, 2022	53.37	56.69	51.24	52.40	2,370	-0.70(-1.33%)
Jun 16, 2022	55.50	55.50	49.50	53.10	6,708	-5.97(-10.11%)
Jun 15, 2022	67.50	67.50	56.27	59.07	12,720	-10.10(-14.60%)
Jun 14, 2022	68.14	73.89	62.05	69.17	21,558	+3.93(+6.02%)
Jun 13, 2022	66.97	66.97	61.50	65.23	3,318	-4.97(-7.07%)
Jun 10, 2022	67.50	70.35	64.50	70.20	4,862	+1.76(+2.56%)
Jun 09, 2022	72.00	72.73	66.00	68.44	10,717	-3.35(-4.66%)
Jun 08, 2022	69.09	74.28	69.09	71.79	10,741	-0.21(-0.29%)
Jun 07, 2022	81.00	81.09	69.02	72.00	27,050	-13.35(-15.64%)
Jun 06, 2022	126.00	141.00	84.30	85.35	221,272	-6.93(-7.51%)
Jun 03, 2022	92.25	94.50	91.50	92.28	371	-1.47(-1.57%)
Jun 02, 2022	95.61	96.00	92.27	93.75	442	-1.88(-1.96%)
Jun 01, 2022	96.00	103.32	91.88	95.62	1,427	+0.38(+0.39%)
May 31, 2022	100.50	100.47	93.30	95.25	186	+0.27(+0.28%)
May 27, 2022	93.15	97.47	91.50	94.98	447	+1.53(+1.64%)
May 26, 2022	102.50	102.50	91.68	93.45	606	-1.06(-1.13%)
May 25, 2022	101.64	104.91	93.00	94.52	567	-1.47(-1.53%)
May 24, 2022	94.50	98.10	91.50	95.98	781	-1.52(-1.55%)
May 23, 2022	91.50	99.22	91.50	97.50	415	+3.02(+3.19%)
May 20, 2022	99.00	101.59	91.50	94.48	306	-3.03(-3.11%)
May 19, 2022	94.59	109.95	94.59	97.52	693	-2.98(-2.97%)
May 18, 2022	105.00	108.02	96.30	100.50	652	-6.15(-5.77%)
May 17, 2022	91.50	114.00	91.50	106.65	1,048	+11.97(+12.64%)
May 16, 2022	95.44	96.00	90.00	94.68	205	+1.20(+1.28%)
May 13, 2022	85.50	96.00	84.02	93.48	1,104	+9.47(+11.27%)
May 12, 2022	84.09	90.09	82.50	84.02	672	-1.78(-2.08%)
May 11, 2022	93.00	95.98	82.50	85.80	1,060	-7.95(-8.48%)
May 10, 2022	97.50	100.48	90.02	93.75	1,183	-3.90(-3.99%)
May 09, 2022	109.50	115.50	95.25	97.65	2,772	-20.85(-17.59%)
May 06, 2022	138.00	138.00	112.50	118.50	3,966	-2.83(-2.34%)
May 05, 2022	120.00	140.73	120.00	121.33	961	-4.29(-3.41%)
May 04, 2022	124.50	130.03	120.02	125.62	545	+2.72(+2.21%)
May 03, 2022	121.50	126.05	119.19	122.91	1,379	-0.51(-0.41%)
May 02, 2022	120.38	124.50	118.50	123.42	823	+3.24(+2.70%)
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%)

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.