Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.570	2.801	2.570	2.750	9,349	+0.14(+5.37%)
Feb 28, 2024	2.720	2.800	2.610	2.610	9,855	-0.05(-1.88%)
Feb 27, 2024	2.690	2.750	2.650	2.660	8,053	-0.03(-1.11%)
Feb 26, 2024	2.704	2.704	2.674	2.690	5,061	+0.11(+4.26%)
Feb 23, 2024	2.650	2.842	2.251	2.580	31,910	-0.06(-2.27%)
Feb 22, 2024	2.930	2.930	2.620	2.640	12,573	-0.22(-7.69%)
Feb 21, 2024	2.855	2.880	2.800	2.860	4,085	+0.04(+1.42%)
Feb 20, 2024	2.700	2.987	2.700	2.820	6,329	+0.06(+2.17%)
Feb 16, 2024	2.790	2.792	2.740	2.760	9,180	-0.03(-1.08%)
Feb 15, 2024	2.810	2.930	2.703	2.790	15,770	-0.19(-6.38%)
Feb 14, 2024	2.950	2.990	2.925	2.980	15,753	-0.01(-0.33%)
Feb 13, 2024	3.100	3.220	2.930	2.990	21,462	-0.32(-9.67%)
Feb 12, 2024	3.380	3.390	3.251	3.310	11,076	-0.05(-1.49%)
Feb 09, 2024	3.500	3.520	3.350	3.360	11,486	+0.01(+0.30%)
Feb 08, 2024	3.350	3.410	3.200	3.350	12,975	+0.01(+0.30%)
Feb 07, 2024	3.450	3.472	3.310	3.340	12,660	+0.03(+1.06%)
Feb 06, 2024	3.520	3.520	3.305	3.305	8,450	-0.15(-4.48%)
Feb 05, 2024	3.310	3.560	3.310	3.460	16,806	+0.16(+4.85%)
Feb 02, 2024	3.340	3.460	3.230	3.300	11,002	-0.15(-4.35%)
Feb 01, 2024	3.570	3.620	3.450	3.450	14,924	-0.12(-3.36%)
Jan 31, 2024	3.640	3.730	3.550	3.570	9,049	-0.19(-5.00%)
Jan 30, 2024	3.600	3.774	3.520	3.758	20,539	+0.06(+1.56%)
Jan 29, 2024	3.750	3.861	3.550	3.700	30,894	+0.08(+2.21%)
Jan 26, 2024	3.740	3.750	3.510	3.620	7,999	-0.12(-3.21%)
Jan 25, 2024	3.950	3.950	3.740	3.740	2,124	-0.05(-1.32%)
Jan 24, 2024	3.837	3.980	3.663	3.790	10,329	-0.12(-2.99%)
Jan 23, 2024	3.904	3.935	3.850	3.907	5,459	+0.03(+0.68%)
Jan 22, 2024	3.922	3.980	3.750	3.881	12,207	+0.13(+3.48%)
Jan 19, 2024	3.820	3.963	3.660	3.750	10,895	-0.23(-5.78%)
Jan 18, 2024	4.000	4.045	3.676	3.980	2,321	+0.08(+2.05%)
Jan 17, 2024	3.950	4.170	3.675	3.900	67,609	-0.20(-4.88%)
Jan 16, 2024	4.410	4.562	3.950	4.100	25,197	-0.34(-7.68%)
Jan 12, 2024	4.840	4.840	4.260	4.441	4,281	-0.17(-3.66%)
Jan 11, 2024	4.520	4.720	4.390	4.610	8,801	-0.15(-3.15%)
Jan 10, 2024	4.650	4.913	4.650	4.760	1,968	+0.11(+2.37%)
Jan 09, 2024	4.700	4.720	4.537	4.650	10,341	-0.05(-1.06%)
Jan 08, 2024	4.930	4.985	4.470	4.700	6,396	+0.03(+0.68%)
Jan 05, 2024	4.800	5.031	4.510	4.668	10,416	+0.01(+0.18%)
Jan 04, 2024	4.793	5.094	4.515	4.660	10,062	-0.02(-0.43%)
Jan 03, 2024	4.820	5.330	4.380	4.680	59,807	-0.16(-3.21%)
Jan 02, 2024	4.825	4.939	4.748	4.835	6,830	-0.07(-1.43%)
Dec 29, 2023	5.020	5.290	4.750	4.905	48,384	-0.24(-4.70%)
Dec 28, 2023	4.680	5.200	4.510	5.147	118,293	+0.47(+9.97%)
Dec 27, 2023	4.790	4.970	4.500	4.680	68,673	-0.07(-1.48%)
Dec 26, 2023	4.680	4.930	4.500	4.750	49,894	+0.40(+9.20%)
Dec 22, 2023	4.200	4.700	4.195	4.350	43,594	+0.17(+4.07%)
Dec 21, 2023	4.160	4.424	4.040	4.180	14,562	+0.16(+3.98%)
Dec 20, 2023	3.990	4.150	3.915	4.020	25,712	-0.01(-0.25%)
Dec 19, 2023	4.060	4.178	3.990	4.030	27,741	-0.03(-0.80%)
Dec 18, 2023	4.220	4.300	4.023	4.062	12,492	-0.24(-5.64%)
Dec 15, 2023	4.200	4.380	4.070	4.305	39,767	+0.06(+1.53%)
Dec 14, 2023	4.210	4.452	4.190	4.240	37,596	-0.35(-7.63%)
Dec 13, 2023	4.900	5.134	4.110	4.590	450,652	-0.06(-1.29%)
Dec 12, 2023	4.480	5.200	4.340	4.650	141,361	-0.09(-1.90%)
Dec 11, 2023	4.820	5.020	4.470	4.740	24,839	-0.19(-3.85%)
Dec 08, 2023	5.030	5.105	4.870	4.930	16,354	-0.04(-0.80%)
Dec 07, 2023	4.980	5.220	4.710	4.970	38,338	+0.02(+0.40%)
Dec 06, 2023	4.810	4.990	4.770	4.950	11,563	+0.03(+0.61%)
Dec 05, 2023	4.780	5.050	4.659	4.920	13,418	+0.15(+3.14%)
Dec 04, 2023	5.410	5.410	4.720	4.770	35,540	-0.63(-11.67%)

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.