Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	6.203	6.203	5.642	5.784	16,791	+0.08(+1.35%)
Mar 31, 2023	5.736	5.880	5.633	5.707	13,125	-0.17(-2.94%)
Mar 30, 2023	5.880	6.000	5.760	5.880	16,491	+0.03(+0.47%)
Mar 29, 2023	5.856	5.856	5.641	5.852	9,365	+0.11(+1.92%)
Mar 28, 2023	6.000	6.120	5.640	5.742	28,608	-0.38(-6.18%)
Mar 27, 2023	6.360	6.360	5.940	6.120	11,511	-0.12(-1.90%)
Mar 24, 2023	6.120	6.240	5.764	6.239	13,972	+0.00(+0.04%)
Mar 23, 2023	6.480	6.420	6.120	6.236	18,265	-0.24(-3.76%)
Mar 22, 2023	6.000	6.840	5.772	6.480	145,018	+0.36(+5.92%)
Mar 21, 2023	5.884	6.120	5.760	6.118	13,553	+0.24(+4.06%)
Mar 20, 2023	5.654	6.120	5.641	5.879	16,691	+0.24(+4.21%)
Mar 17, 2023	5.760	5.902	5.640	5.641	17,337	-0.35(-5.77%)
Mar 16, 2023	6.120	6.178	5.641	5.987	21,170	-0.12(-2.02%)
Mar 15, 2023	5.963	6.478	5.693	6.110	33,245	-0.18(-2.79%)
Mar 14, 2023	6.240	6.540	6.120	6.286	27,704	+0.08(+1.22%)
Mar 13, 2023	5.693	6.233	5.640	6.210	40,019	+0.21(+3.50%)
Mar 10, 2023	6.360	6.600	5.164	6.000	88,826	-0.36(-5.66%)
Mar 09, 2023	7.200	7.320	6.300	6.360	71,122	-0.54(-7.83%)
Mar 08, 2023	6.480	6.960	6.240	6.900	51,188	+0.18(+2.68%)
Mar 07, 2023	6.480	6.839	6.360	6.720	43,852	+0.00(+0.00%)
Mar 06, 2023	6.840	6.958	6.240	6.720	54,436	+0.10(+1.52%)
Mar 03, 2023	6.360	6.996	6.360	6.619	40,428	+0.05(+0.80%)
Mar 02, 2023	6.240	6.600	6.226	6.566	31,221	-0.03(-0.51%)
Mar 01, 2023	6.840	6.838	6.126	6.600	56,793	-0.24(-3.44%)
Feb 28, 2023	6.480	6.840	6.150	6.835	87,745	+0.72(+11.69%)
Feb 27, 2023	5.880	6.348	5.645	6.120	105,743	+0.48(+8.51%)
Feb 24, 2023	7.080	7.080	5.200	5.640	180,396	-0.96(-14.55%)
Feb 23, 2023	8.400	8.400	6.480	6.600	121,384	-0.84(-11.29%)
Feb 22, 2023	8.280	8.986	7.440	7.440	430,102	-6.84(-47.90%)
Feb 21, 2023	16.20	17.64	14.28	14.28	27,254	-2.52(-15.00%)
Feb 17, 2023	18.00	18.48	16.44	16.80	17,529	-1.20(-6.67%)
Feb 16, 2023	18.60	18.84	18.00	18.00	10,341	-0.60(-3.23%)
Feb 15, 2023	18.60	18.84	17.76	18.60	11,772	+0.60(+3.33%)
Feb 14, 2023	18.84	19.20	18.00	18.00	5,929	-0.84(-4.46%)
Feb 13, 2023	18.72	20.16	18.00	18.84	11,304	-1.20(-5.99%)
Feb 10, 2023	19.80	20.88	19.44	20.04	9,961	-0.96(-4.57%)
Feb 09, 2023	24.36	25.65	21.00	21.00	19,754	-3.96(-15.87%)
Feb 08, 2023	26.88	27.36	24.96	24.96	6,830	-1.20(-4.59%)
Feb 07, 2023	29.40	29.40	26.04	26.16	12,659	-2.88(-9.92%)
Feb 06, 2023	27.72	31.56	27.72	29.04	26,079	+0.96(+3.41%)
Feb 03, 2023	26.76	29.28	26.76	28.08	38,803	-2.28(-7.51%)
Feb 02, 2023	26.52	30.72	24.84	30.36	103,441	+2.40(+8.58%)

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.