Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	0.7001	0.7099	0.6851	0.7079	33,213	+0.02(+3.33%)
Apr 29, 2024	0.6600	0.7457	0.6412	0.6851	161,352	+0.05(+7.47%)
Apr 26, 2024	0.6300	0.6500	0.6029	0.6375	56,890	+0.01(+1.19%)
Apr 25, 2024	0.6680	0.6897	0.6036	0.6300	242,254	-0.00(-0.33%)
Apr 24, 2024	0.6500	0.6700	0.6300	0.6321	55,090	-0.03(-4.23%)
Apr 23, 2024	0.6600	0.6750	0.6500	0.6600	82,886	+0.00(+0.00%)
Apr 22, 2024	0.7100	0.7399	0.6300	0.6600	133,652	-0.05(-7.03%)
Apr 19, 2024	0.7400	0.7400	0.6901	0.7099	41,169	-0.01(-1.40%)
Apr 18, 2024	0.7320	0.7325	0.7100	0.7200	10,044	-0.01(-1.79%)
Apr 17, 2024	0.7324	0.7466	0.7002	0.7331	37,107	+0.01(+1.82%)
Apr 16, 2024	0.7670	0.7670	0.7100	0.7200	31,619	+0.01(+0.85%)
Apr 15, 2024	0.7500	0.7875	0.7055	0.7139	81,537	-0.03(-3.66%)
Apr 12, 2024	0.7800	0.7950	0.7400	0.7410	90,909	-0.03(-3.77%)
Apr 11, 2024	0.7900	0.7979	0.7531	0.7700	80,556	-0.01(-1.69%)
Apr 10, 2024	0.8082	0.8082	0.7818	0.7832	27,121	-0.01(-1.10%)
Apr 09, 2024	0.7800	0.8000	0.7800	0.7919	38,720	+0.01(+1.51%)
Apr 08, 2024	0.8400	0.8400	0.7700	0.7801	82,614	-0.03(-3.70%)
Apr 05, 2024	0.8800	0.8800	0.8010	0.8101	158,949	-0.05(-5.80%)
Apr 04, 2024	0.9000	0.9100	0.8600	0.8600	58,310	-0.03(-3.37%)
Apr 03, 2024	0.9100	0.9300	0.8500	0.8900	58,443	+0.01(+0.58%)
Apr 02, 2024	0.9600	0.9600	0.8645	0.8849	71,415	-0.06(-5.86%)
Apr 01, 2024	0.9600	0.9789	0.9137	0.9400	67,398	-0.01(-1.05%)
Mar 28, 2024	0.8800	0.9700	0.8601	0.9500	161,770	+0.08(+9.20%)
Mar 27, 2024	0.8100	0.8800	0.8000	0.8700	209,037	+0.04(+4.19%)
Mar 26, 2024	0.8400	0.8400	0.8100	0.8350	88,219	-0.02(-1.88%)
Mar 25, 2024	0.8794	0.8990	0.8300	0.8510	131,026	+0.01(+1.31%)
Mar 22, 2024	0.9084	0.9177	0.8336	0.8400	178,429	-0.06(-6.67%)
Mar 21, 2024	0.9000	0.9199	0.8900	0.9000	93,673	+0.00(+0.00%)
Mar 20, 2024	0.8800	0.9199	0.8710	0.9000	95,488	+0.01(+1.12%)
Mar 19, 2024	0.9344	0.9400	0.8600	0.8900	102,390	-0.02(-2.20%)
Mar 18, 2024	0.9700	0.9998	0.8542	0.9100	292,554	-0.05(-4.91%)
Mar 15, 2024	1.030	1.030	0.8333	0.9570	247,028	-0.04(-4.30%)
Mar 14, 2024	1.120	1.137	0.9900	1.000	460,999	-0.16(-13.79%)
Mar 13, 2024	1.170	1.205	1.120	1.160	380,765	-0.03(-2.52%)
Mar 12, 2024	1.140	1.210	1.080	1.190	540,451	+0.05(+4.39%)
Mar 11, 2024	1.140	1.330	1.130	1.140	732,850	-0.04(-3.39%)
Mar 08, 2024	1.340	1.369	1.130	1.180	2,495,149	-0.01(-0.83%)
Mar 07, 2024	1.330	1.330	1.140	1.190	280,050	-0.11(-8.47%)
Mar 06, 2024	1.570	1.578	1.150	1.300	726,330	-0.20(-13.33%)
Mar 05, 2024	1.610	1.740	1.440	1.500	3,937,678	-1.40(-48.28%)
Mar 04, 2024	5.920	6.180	2.830	2.900	25,923,106	+0.13(+4.69%)
Mar 01, 2024	2.695	2.800	2.695	2.770	9,606	+0.02(+0.73%)
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%)
Dec 01, 2023	5.290	5.750	5.070	5.400	96,266	+0.43(+8.58%)
Nov 30, 2023	4.620	5.220	4.550	4.973	88,494	+0.58(+13.28%)
Nov 29, 2023	4.260	4.690	4.260	4.390	38,045	+0.15(+3.54%)
Nov 28, 2023	4.230	4.550	4.140	4.240	39,540	-0.26(-5.78%)
Nov 27, 2023	4.490	4.570	4.240	4.500	3,842	-0.07(-1.60%)
Nov 24, 2023	4.181	4.900	4.150	4.573	27,178	+0.27(+6.35%)
Nov 22, 2023	4.161	4.360	4.046	4.300	2,911	+0.06(+1.42%)
Nov 21, 2023	4.280	4.390	4.000	4.240	13,666	-0.16(-3.64%)
Nov 20, 2023	4.140	4.450	4.130	4.400	8,587	-0.06(-1.35%)
Nov 17, 2023	4.490	4.500	4.320	4.460	3,439	+0.10(+2.29%)
Nov 16, 2023	4.350	4.450	4.100	4.360	6,262	+0.11(+2.59%)
Nov 15, 2023	4.250	4.250	4.130	4.250	8,936	+0.00(+0.00%)
Nov 14, 2023	4.130	4.280	3.991	4.250	66,222	+0.31(+7.88%)
Nov 13, 2023	3.870	4.040	3.860	3.939	5,408	+0.07(+1.79%)
Nov 10, 2023	3.920	4.096	3.640	3.870	17,320	-0.19(-4.67%)
Nov 09, 2023	4.740	4.740	3.854	4.059	17,440	-0.37(-8.26%)
Nov 08, 2023	4.590	4.590	4.274	4.425	2,945	-0.04(-1.01%)
Nov 07, 2023	4.560	4.956	4.450	4.470	13,428	-0.05(-1.11%)
Nov 06, 2023	4.660	4.660	4.256	4.520	4,502	+0.07(+1.57%)
Nov 03, 2023	4.180	4.640	4.170	4.450	6,509	+0.15(+3.49%)
Nov 02, 2023	4.125	4.320	4.111	4.300	6,008	+0.10(+2.38%)
Nov 01, 2023	4.130	4.300	4.120	4.200	4,982	+0.13(+3.19%)
Oct 31, 2023	4.220	4.220	4.000	4.070	3,478	-0.17(-4.01%)
Oct 30, 2023	4.640	4.640	3.850	4.240	17,472	+0.01(+0.24%)
Oct 27, 2023	4.700	4.700	4.230	4.230	6,203	-0.07(-1.63%)
Oct 26, 2023	4.750	4.750	4.300	4.300	13,713	-0.56(-11.52%)
Oct 25, 2023	4.800	4.880	4.440	4.860	22,421	-0.11(-2.21%)
Oct 24, 2023	4.650	5.076	4.420	4.970	108,857	+0.37(+8.04%)
Oct 23, 2023	4.450	4.980	4.237	4.600	32,765	+0.29(+6.73%)
Oct 20, 2023	4.280	4.430	4.100	4.310	15,330	+0.21(+5.12%)
Oct 19, 2023	4.070	4.190	4.010	4.100	3,141	+0.08(+1.99%)
Oct 18, 2023	4.160	4.290	4.000	4.020	3,681	-0.08(-1.95%)
Oct 17, 2023	4.140	4.140	3.900	4.100	6,470	+0.25(+6.49%)
Oct 16, 2023	4.370	4.370	3.850	3.850	10,539	-0.10(-2.53%)
Oct 13, 2023	4.240	4.240	3.760	3.950	3,542	-0.08(-2.11%)
Oct 12, 2023	4.090	4.110	3.907	4.035	5,976	+0.27(+7.03%)
Oct 11, 2023	4.280	4.900	3.660	3.770	128,386	-0.57(-13.13%)
Oct 10, 2023	4.200	4.340	4.140	4.340	4,344	+0.24(+5.85%)
Oct 09, 2023	4.300	4.300	4.000	4.100	6,869	-0.06(-1.44%)
Oct 06, 2023	4.170	4.255	4.120	4.160	4,942	-0.06(-1.42%)
Oct 05, 2023	4.360	4.390	4.200	4.220	13,577	+0.02(+0.48%)
Oct 04, 2023	4.320	4.350	4.200	4.200	4,142	-0.05(-1.18%)
Oct 03, 2023	4.260	4.500	4.209	4.250	5,684	-0.01(-0.24%)
Oct 02, 2023	4.210	4.415	4.150	4.260	11,679	+0.11(+2.65%)
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%)
Jul 03, 2023	5.813	5.999	5.760	5.904	5,399	-0.10(-1.66%)
Jun 30, 2023	6.120	6.478	5.760	6.004	8,908	-0.19(-3.02%)
Jun 29, 2023	6.000	6.251	6.002	6.191	11,394	-0.10(-1.60%)
Jun 28, 2023	6.061	6.292	5.880	6.292	7,125	+0.05(+0.83%)
Jun 27, 2023	6.180	6.456	6.114	6.240	10,178	+0.13(+2.06%)
Jun 26, 2023	6.840	7.499	5.760	6.114	22,010	-0.94(-13.34%)
Jun 23, 2023	6.780	7.055	6.480	7.055	19,658	-0.00(-0.02%)
Jun 22, 2023	7.200	7.440	6.510	7.056	46,880	-0.62(-8.12%)
Jun 21, 2023	6.480	9.202	6.480	7.680	309,079	+1.20(+18.52%)
Jun 20, 2023	6.780	6.780	6.120	6.480	10,057	+0.11(+1.68%)
Jun 16, 2023	6.600	6.600	6.264	6.373	8,141	-0.11(-1.65%)
Jun 15, 2023	6.360	6.480	6.265	6.480	7,525	-0.34(-5.00%)
May 08, 2023	5.998	7.184	5.988	6.821	119,235	+0.88(+14.90%)
May 05, 2023	5.701	5.988	5.700	5.936	6,861	+0.21(+3.67%)
May 04, 2023	5.640	6.000	5.640	5.726	6,670	-0.03(-0.58%)
May 03, 2023	5.880	5.879	5.641	5.760	8,327	-0.00(-0.02%)
May 02, 2023	5.880	6.120	5.761	5.761	6,186	-0.06(-1.01%)

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.