Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	202.50	210.00	195.00	201.00	497	+1.50(+0.75%)
Mar 31, 2022	199.50	201.03	195.00	199.50	273	-1.50(-0.75%)
Mar 30, 2022	196.50	214.98	196.50	201.00	830	-1.50(-0.74%)
Mar 29, 2022	217.50	217.50	196.50	202.50	1,581	-15.00(-6.90%)
Mar 28, 2022	216.00	219.00	207.00	217.50	748	-1.50(-0.68%)
Mar 25, 2022	226.50	240.00	211.50	219.00	1,617	-13.50(-5.81%)
Mar 24, 2022	246.00	246.00	225.00	232.50	1,887	-1.50(-0.64%)
Mar 23, 2022	216.00	246.00	211.50	234.00	4,090	+7.50(+3.31%)
Mar 22, 2022	258.00	266.02	213.00	226.50	6,515	-48.00(-17.49%)
Mar 21, 2022	220.50	284.25	211.50	274.50	15,556	+52.50(+23.65%)
Mar 18, 2022	210.00	240.00	195.15	222.00	2,648	+15.00(+7.25%)
Mar 17, 2022	195.00	210.00	189.00	207.00	1,263	+19.50(+10.40%)
Mar 16, 2022	192.00	208.49	183.00	187.50	1,389	+0.00(+0.00%)
Mar 15, 2022	187.50	192.00	181.50	187.50	918	-4.50(-2.34%)
Mar 14, 2022	216.00	216.00	189.00	192.00	898	-30.00(-13.51%)
Mar 11, 2022	211.50	240.00	204.00	222.00	4,495	+14.47(+6.98%)
Mar 10, 2022	174.00	217.50	165.00	207.53	4,882	+26.03(+14.34%)
Mar 09, 2022	163.50	190.50	163.50	181.50	3,004	+18.00(+11.01%)
Mar 08, 2022	157.50	171.00	152.25	163.50	875	+0.00(+0.00%)
Mar 07, 2022	172.50	172.50	159.00	163.50	654	-9.00(-5.22%)
Mar 04, 2022	160.50	178.38	160.50	172.50	316	+4.50(+2.68%)
Mar 03, 2022	171.00	181.49	165.00	168.00	336	-6.00(-3.45%)
Mar 02, 2022	171.00	183.00	165.00	174.00	747	-1.50(-0.85%)
Mar 01, 2022	166.50	187.50	160.50	175.50	1,313	+9.00(+5.41%)
Feb 28, 2022	156.00	165.00	156.00	166.50	792	+1.50(+0.91%)
Feb 25, 2022	171.00	166.50	150.00	165.00	1,060	+6.00(+3.77%)
Feb 24, 2022	142.50	168.00	139.50	159.00	1,397	-3.00(-1.85%)
Feb 23, 2022	183.00	183.22	160.50	162.00	928	-18.00(-10.00%)
Feb 22, 2022	193.50	196.50	164.03	180.00	1,106	-22.50(-11.11%)
Feb 18, 2022				202.50	0	-1.50(-0.74%)
Feb 17, 2022	220.50	220.50	199.50	204.00	613	-10.50(-4.90%)
Feb 16, 2022	207.00	222.72	205.50	214.50	1,062	+1.50(+0.70%)
Feb 15, 2022	211.50	213.00	202.50	213.00	480	+10.50(+5.19%)
Feb 14, 2022	201.00	216.00	192.00	202.50	923	-4.50(-2.17%)
Feb 11, 2022	213.00	224.99	199.50	207.00	1,133	-9.00(-4.17%)
Feb 10, 2022	216.00	228.00	211.50	216.00	2,684	+1.50(+0.70%)
Feb 09, 2022	216.00	217.50	207.00	214.50	729	+1.50(+0.70%)
Feb 08, 2022	210.00	215.29	196.50	213.00	999	+0.00(+0.00%)
Feb 07, 2022	210.00	224.03	207.00	213.00	824	+0.00(+0.00%)
Feb 04, 2022	208.50	217.50	204.00	213.00	723	+1.50(+0.71%)
Feb 03, 2022	210.00		204.00	211.50	1,868	-10.50(-4.73%)
Feb 02, 2022	226.50	229.50	213.00	222.00	1,987	-10.50(-4.52%)

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.