Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.210	4.440	4.100	4.150	15,418	-0.13(-3.06%)
Sep 28, 2023	4.190	4.415	4.190	4.281	23,621	+0.04(+0.96%)
Sep 27, 2023	4.400	4.499	4.240	4.240	16,938	-0.08(-1.85%)
Sep 26, 2023	4.435	4.435	4.312	4.320	4,769	-0.19(-4.21%)
Sep 25, 2023	4.560	4.510	4.420	4.510	12,657	-0.19(-4.04%)
Sep 22, 2023	5.000	5.190	4.700	4.700	10,279	-0.30(-6.00%)
Sep 21, 2023	5.220	5.300	5.000	5.000	13,695	-0.20(-3.85%)
Sep 20, 2023	5.440	5.490	5.200	5.200	4,633	-0.14(-2.66%)
Sep 19, 2023	5.510	5.510	5.210	5.342	5,154	+0.02(+0.41%)
Sep 18, 2023	5.297	5.630	5.200	5.320	5,226	-0.19(-3.54%)
Sep 15, 2023	5.590	5.590	5.515	5.515	1,635	-0.11(-1.87%)
Sep 14, 2023	5.890	5.890	5.460	5.620	3,061	+0.16(+2.93%)
Sep 13, 2023	5.420	5.590	5.420	5.460	7,183	-0.05(-0.91%)
Sep 12, 2023	5.690	5.715	5.400	5.510	4,605	-0.07(-1.25%)
Sep 11, 2023	5.560	5.750	5.450	5.580	20,007	-0.09(-1.59%)
Sep 08, 2023	6.030	6.030	5.400	5.670	11,471	-0.16(-2.74%)
Sep 07, 2023	5.840	6.100	5.810	5.830	5,809	-0.07(-1.19%)
Sep 06, 2023	6.320	6.320	5.800	5.900	25,037	-0.26(-4.22%)
Sep 05, 2023	6.020	6.760	5.833	6.160	148,985	+0.33(+5.73%)
Sep 01, 2023	5.710	6.000	5.558	5.826	54,298	+0.08(+1.33%)
Aug 31, 2023	5.950	6.050	5.400	5.750	47,528	+0.17(+3.05%)
Aug 30, 2023	5.750	5.932	5.400	5.580	16,998	-0.13(-2.27%)
Aug 29, 2023	5.700	6.000	5.390	5.710	21,603	-0.23(-3.88%)
Aug 28, 2023	5.360	5.960	5.260	5.940	14,277	+0.36(+6.54%)
Aug 25, 2023	5.200	5.600	5.127	5.575	48,810	+0.27(+5.00%)
Aug 24, 2023	5.340	5.640	5.250	5.310	25,181	-0.11(-2.03%)
Aug 23, 2023	5.300	5.770	5.300	5.420	35,846	+0.09(+1.69%)
Aug 22, 2023	5.110	5.560	5.110	5.330	10,105	+0.15(+2.90%)
Aug 21, 2023	5.360	5.600	5.110	5.180	64,827	-0.13(-2.45%)
Aug 18, 2023	5.120	5.671	5.120	5.310	45,327	-0.05(-0.93%)
Aug 17, 2023	5.640	5.640	5.200	5.360	9,173	+0.07(+1.32%)
Aug 16, 2023	5.320	5.570	5.200	5.290	37,444	-0.12(-2.22%)
Aug 15, 2023	5.600	5.930	5.410	5.410	45,485	-0.25(-4.42%)
Aug 14, 2023	5.850	6.045	5.500	5.660	15,304	-0.29(-4.79%)
Aug 11, 2023	6.020	6.200	5.890	5.945	25,845	-0.17(-2.86%)
Aug 10, 2023	6.010	6.150	6.010	6.120	10,016	+0.05(+0.82%)
Aug 09, 2023	6.070	6.200	6.010	6.070	12,575	+0.19(+3.23%)
Aug 08, 2023	5.930	6.450	5.800	5.880	60,208	-0.24(-3.89%)
Aug 07, 2023	6.530	6.577	5.310	6.118	107,189	-0.59(-8.83%)
Aug 04, 2023	7.230	7.370	6.650	6.710	107,156	-0.76(-10.17%)
Aug 03, 2023	7.150	7.730	7.150	7.470	23,350	+0.44(+6.26%)
Aug 02, 2023	7.710	7.771	7.030	7.030	59,491	-0.84(-10.67%)
Aug 01, 2023	7.760	8.100	7.660	7.870	51,682	+0.00(+0.00%)
Jul 31, 2023	7.440	8.000	7.440	7.870	83,067	+0.35(+4.65%)
Jul 28, 2023	7.390	7.865	7.210	7.520	80,629	-0.01(-0.13%)
Jul 27, 2023	7.530	8.280	7.400	7.530	89,832	+0.00(+0.00%)
Jul 26, 2023	7.750	8.050	6.890	7.530	117,032	-0.21(-2.71%)
Jul 25, 2023	8.280	8.812	7.550	7.740	157,873	-0.65(-7.75%)
Jul 24, 2023	8.680	9.310	7.520	8.390	453,445	-0.70(-7.70%)
Jul 21, 2023	7.290	12.00	7.150	9.090	6,239,795	+2.58(+39.63%)
Jul 20, 2023	6.300	7.680	6.060	6.510	381,578	+0.15(+2.36%)
Jul 19, 2023	6.290	6.923	6.290	6.360	134,646	-0.30(-4.50%)
Jul 18, 2023	6.950	7.750	5.800	6.660	536,971	-0.10(-1.46%)
Jul 17, 2023	6.492	6.840	6.192	6.758	117,238	+0.04(+0.57%)
Jul 14, 2023	5.731	6.960	5.731	6.720	122,682	+1.02(+17.85%)
Jul 13, 2023	5.688	5.999	5.641	5.702	15,676	-0.13(-2.20%)
Jul 12, 2023	5.411	5.888	5.356	5.831	27,329	+0.18(+3.16%)
Jul 11, 2023	5.460	5.876	5.460	5.652	5,563	+0.01(+0.19%)
Jul 10, 2023	5.520	5.760	5.342	5.641	11,001	+0.17(+3.11%)
Jul 07, 2023	5.400	5.543	5.280	5.471	14,990	+0.07(+1.31%)
Jul 06, 2023	5.813	5.936	5.400	5.400	17,309	-0.47(-7.94%)
Jul 05, 2023	5.933	6.053	5.520	5.866	13,878	-0.04(-0.65%)

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.