Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	6.120	6.478	5.760	6.004	8,908	-0.19(-3.02%)
Jun 29, 2023	6.000	6.251	6.002	6.191	11,394	-0.10(-1.60%)
Jun 28, 2023	6.061	6.292	5.880	6.292	7,125	+0.05(+0.83%)
Jun 27, 2023	6.180	6.456	6.114	6.240	10,178	+0.13(+2.06%)
Jun 26, 2023	6.840	7.499	5.760	6.114	22,010	-0.94(-13.34%)
Jun 23, 2023	6.780	7.055	6.480	7.055	19,658	-0.00(-0.02%)
Jun 22, 2023	7.200	7.440	6.510	7.056	46,880	-0.62(-8.12%)
Jun 21, 2023	6.480	9.202	6.480	7.680	309,079	+1.20(+18.52%)
Jun 20, 2023	6.780	6.780	6.120	6.480	10,057	+0.11(+1.68%)
Jun 16, 2023	6.600	6.600	6.264	6.373	8,141	-0.11(-1.65%)
Jun 15, 2023	6.360	6.480	6.265	6.480	7,525	+0.12(+1.85%)
Jun 14, 2023	6.480	6.480	6.078	6.362	7,720	+0.29(+4.72%)
Jun 13, 2023	6.480	6.480	5.909	6.076	5,283	-0.16(-2.63%)
Jun 12, 2023	5.760	6.455	5.644	6.240	24,181	+0.48(+8.33%)
Jun 09, 2023	5.675	5.880	5.675	5.760	3,844	-0.05(-0.91%)
Jun 08, 2023	5.880	5.934	5.809	5.813	21,713	+0.00(+0.06%)
Jun 07, 2023	5.640	5.856	5.640	5.809	9,051	+0.17(+3.00%)
Jun 06, 2023	5.359	5.656	5.359	5.640	4,915	+0.12(+2.17%)
Jun 05, 2023	5.640	5.724	5.400	5.520	6,357	+0.00(+0.02%)
Jun 02, 2023	5.160	5.519	5.160	5.519	8,271	+0.30(+5.85%)
Jun 01, 2023	5.040	5.280	5.040	5.214	6,054	+0.11(+2.12%)
May 31, 2023	5.064	5.206	5.040	5.106	5,124	+0.05(+1.02%)
May 30, 2023	5.160	5.338	5.040	5.054	4,549	-0.09(-1.84%)
May 26, 2023	5.160	5.160	5.100	5.149	11,046	-0.13(-2.48%)
May 25, 2023	5.580	5.580	5.041	5.280	17,944	-0.24(-4.33%)
May 24, 2023	5.640	5.742	5.316	5.519	24,029	-0.21(-3.73%)
May 23, 2023	5.856	5.856	5.640	5.732	5,407	+0.01(+0.25%)
May 22, 2023	5.760	5.879	5.659	5.718	7,898	+0.06(+1.04%)
May 19, 2023	5.820	5.820	5.640	5.659	6,611	-0.10(-1.75%)
May 18, 2023	5.713	5.868	5.645	5.760	5,345	+0.05(+0.88%)
May 17, 2023	5.713	5.813	5.652	5.710	4,192	-0.00(-0.06%)
May 16, 2023	5.700	5.940	5.664	5.713	7,353	-0.13(-2.24%)
May 15, 2023	6.000	6.000	5.761	5.844	8,175	-0.01(-0.23%)
May 12, 2023	5.760	6.000	5.760	5.857	8,889	+0.10(+1.69%)
May 11, 2023	6.000	6.000	5.640	5.760	6,510	-0.03(-0.56%)
May 10, 2023	6.000	6.029	5.648	5.792	18,544	-0.06(-0.98%)
May 09, 2023	6.600	6.600	5.624	5.850	50,448	-0.97(-14.23%)
May 08, 2023	5.998	7.184	5.988	6.821	119,235	+0.88(+14.90%)
May 05, 2023	5.701	5.988	5.700	5.936	6,861	+0.21(+3.67%)
May 04, 2023	5.640	6.000	5.640	5.726	6,670	-0.03(-0.58%)
May 03, 2023	5.880	5.879	5.641	5.760	8,327	-0.00(-0.02%)
May 02, 2023	5.880	6.120	5.761	5.761	6,186	-0.06(-1.01%)
May 01, 2023	5.520	6.120	5.472	5.820	15,251	-0.18(-3.00%)
Apr 28, 2023	5.880	6.178	5.640	6.000	23,761	-0.17(-2.76%)
Apr 27, 2023	6.086	6.240	5.760	6.170	9,342	-0.03(-0.41%)
Apr 26, 2023	6.240	6.240	5.880	6.196	13,743	+0.09(+1.45%)
Apr 25, 2023	5.640	6.240	5.525	6.107	45,380	+0.45(+7.86%)
Apr 24, 2023	5.521	5.880	5.521	5.662	10,754	+0.14(+2.54%)
Apr 21, 2023	5.521	5.858	5.521	5.521	6,079	+0.00(+0.00%)
Apr 20, 2023	5.618	5.880	5.413	5.521	17,474	-0.24(-4.15%)
Apr 19, 2023	5.640	5.892	5.612	5.760	12,293	-0.02(-0.35%)
Apr 18, 2023	5.892	5.922	5.640	5.780	15,388	-0.11(-1.91%)
Apr 17, 2023	6.240	6.240	5.700	5.893	22,198	-0.20(-3.23%)
Apr 14, 2023	5.520	6.840	5.401	6.090	115,408	+0.76(+14.30%)
Apr 13, 2023	5.520	5.573	5.328	5.328	12,922	-0.07(-1.33%)
Apr 12, 2023	5.401	5.626	5.400	5.400	13,925	-0.09(-1.64%)
Apr 11, 2023	5.642	5.722	5.340	5.490	16,068	-0.14(-2.49%)
Apr 10, 2023	5.861	5.861	5.532	5.630	15,512	+0.05(+0.90%)
Apr 06, 2023	5.766	5.856	5.520	5.580	11,730	-0.16(-2.72%)
Apr 05, 2023	5.820	5.959	5.540	5.736	5,439	-0.02(-0.42%)
Apr 04, 2023	5.880	5.880	5.592	5.760	12,377	-0.02(-0.41%)

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.