Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	40.20	41.88	38.76	39.24	25,934	-1.44(-3.54%)
Aug 30, 2022	43.32	43.47	37.44	40.68	47,622	-2.64(-6.09%)
Aug 29, 2022	45.24	45.72	42.96	43.32	22,550	-0.84(-1.90%)
Aug 26, 2022	47.40	47.76	43.32	44.16	63,113	-4.20(-8.68%)
Aug 25, 2022	46.68	49.92	45.36	48.36	74,656	+1.32(+2.81%)
Aug 24, 2022	48.00	49.08	46.57	47.04	48,147	-0.72(-1.51%)
Aug 23, 2022	51.00	51.84	46.08	47.76	71,548	-4.80(-9.13%)
Aug 22, 2022	55.20	55.80	51.00	52.56	75,283	-2.88(-5.19%)
Aug 19, 2022	58.68	61.32	55.08	55.44	100,727	-3.48(-5.91%)
Aug 18, 2022	57.36	63.96	56.52	58.92	216,293	-6.84(-10.40%)
Aug 17, 2022	72.36	73.08	62.40	65.76	877,305	+5.64(+9.38%)
Aug 16, 2022	56.40	66.00	54.72	60.12	232,934	+3.48(+6.14%)
Aug 15, 2022	56.28	58.80	54.12	56.64	73,370	-0.72(-1.26%)
Aug 12, 2022	57.96	61.08	56.40	57.36	67,493	-0.48(-0.83%)
Aug 11, 2022	59.16	68.16	56.28	57.84	192,055	-1.92(-3.21%)
Aug 10, 2022	58.20	77.88	53.40	59.76	625,706	-1.44(-2.35%)
Aug 09, 2022	69.00	69.73	57.60	61.20	189,461	-5.88(-8.77%)
Aug 08, 2022	72.36	78.00	65.76	67.08	450,110	+3.60(+5.67%)
Aug 05, 2022	78.96	85.20	51.96	63.48	1,364,328	-105.24(-62.38%)
Aug 04, 2022	225.24	264.00	140.16	168.72	973,817	-68.88(-28.99%)
Aug 03, 2022	51.96	337.32	50.04	237.60	2,425,852	+186.00(+360.47%)
Aug 02, 2022	81.36	87.96	49.32	51.60	386,703	+5.40(+11.69%)
Aug 01, 2022	51.48	51.48	42.96	46.20	13,850	-7.30(-13.65%)
Jul 29, 2022	55.98	56.10	49.70	53.51	3,419	-1.90(-3.44%)
Jul 28, 2022	60.00	60.03	54.00	55.41	3,873	-2.62(-4.52%)
Jul 27, 2022	58.50	60.00	57.00	58.03	2,018	+0.69(+1.20%)
Jul 26, 2022	61.50	64.48	57.00	57.34	2,384	-4.16(-6.76%)
Jul 25, 2022	61.09	63.00	57.00	61.50	1,280	-1.50(-2.38%)
Jul 22, 2022	66.86	66.86	60.75	63.00	2,071	-5.25(-7.69%)
Jul 21, 2022	61.65	68.53	60.21	68.25	3,659	+3.00(+4.60%)
Jul 20, 2022	61.50	65.79	60.10	65.25	2,700	+3.78(+6.15%)
Jul 19, 2022	60.00	63.00	58.50	61.47	3,490	-0.78(-1.25%)
Jul 18, 2022	63.00	68.16	60.15	62.25	5,004	+0.75(+1.22%)
Jul 15, 2022	69.00	70.48	60.15	61.50	7,818	-8.98(-12.75%)
Jul 14, 2022	73.50	74.98	67.50	70.48	2,690	-1.09(-1.53%)
Jul 13, 2022	67.03	76.48	67.03	71.58	1,875	-0.39(-0.54%)
Jul 12, 2022	73.50	78.60	66.33	71.97	3,233	-6.03(-7.73%)
Jul 11, 2022	78.02	79.50	75.00	78.00	3,118	-1.50(-1.89%)
Jul 08, 2022	84.00	85.50	78.03	79.50	4,558	-6.00(-7.02%)
Jul 07, 2022	84.75	86.23	77.25	85.50	8,977	-6.60(-7.17%)
Jul 06, 2022	78.00	100.05	73.35	92.10	24,044	+10.72(+13.18%)
Jul 05, 2022	83.25	88.23	72.02	81.38	28,388	-10.59(-11.52%)
Jul 01, 2022	124.52	133.50	82.50	91.97	504,985	+24.42(+36.15%)
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%)

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.