Skip to main content

Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

0.6040 -0.0105 (-1.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.6473 0.6500 0.6000 0.6040 23,006 -0.01(-1.71%)
Jul 23, 2024 0.6047 0.6500 0.5899 0.6145 62,562 +0.01(+1.30%)
Jul 22, 2024 0.6200 0.6400 0.5765 0.6066 46,171 -0.01(-2.16%)
Jul 19, 2024 0.6790 0.6800 0.5742 0.6200 86,587 -0.04(-6.06%)
Jul 18, 2024 0.6800 0.6800 0.6600 0.6600 21,342 -0.01(-1.80%)
Jul 17, 2024 0.6700 0.6793 0.6623 0.6721 47,333 +0.00(+0.31%)
Jul 16, 2024 0.6567 0.6800 0.6567 0.6700 32,478 +0.02(+2.43%)
Jul 15, 2024 0.6500 0.6600 0.6467 0.6541 14,059 -0.00(-0.29%)
Jul 12, 2024 0.6634 0.6800 0.6319 0.6560 28,493 +0.01(+0.92%)
Jul 11, 2024 0.6200 0.6500 0.6200 0.6500 34,837 +0.04(+7.21%)
Jul 10, 2024 0.5860 0.6200 0.5860 0.6063 47,549 +0.01(+1.39%)
Jul 09, 2024 0.5800 0.6000 0.5700 0.5980 42,385 +0.02(+3.09%)
Jul 08, 2024 0.6008 0.6008 0.5800 0.5801 33,504 +0.00(+0.03%)
Jul 05, 2024 0.5765 0.5799 0.5750 0.5799 14,689 +0.00(+0.03%)
Jul 03, 2024 0.6090 0.6090 0.5700 0.5797 16,397 +0.00(+0.38%)
Jul 02, 2024 0.5910 0.6300 0.5700 0.5775 86,509 -0.01(-2.40%)
Jul 01, 2024 0.5900 0.6000 0.5800 0.5917 55,606 +0.01(+2.02%)
Jun 28, 2024 0.6015 0.6015 0.5800 0.5800 37,421 -0.01(-1.69%)
Jun 27, 2024 0.6100 0.6279 0.5827 0.5900 218,757 +0.00(+0.00%)
Jun 26, 2024 0.6300 0.6300 0.5800 0.5900 38,448 -0.00(-0.02%)
Jun 25, 2024 0.6300 0.6293 0.5900 0.5901 54,434 -0.03(-4.84%)
Jun 24, 2024 0.6200 0.6400 0.6105 0.6201 21,293 +0.01(+1.26%)
Jun 21, 2024 0.6239 0.6239 0.6111 0.6124 12,401 -0.01(-1.84%)
Jun 20, 2024 0.6300 0.6500 0.6111 0.6239 31,846 +0.01(+2.09%)
Jun 18, 2024 0.6442 0.6442 0.6001 0.6111 45,541 -0.01(-2.26%)
Jun 17, 2024 0.6810 0.7000 0.6200 0.6252 105,997 -0.06(-8.89%)
Jun 14, 2024 0.7201 0.7382 0.6816 0.6862 44,426 -0.03(-4.69%)
Jun 13, 2024 0.7126 0.7213 0.6855 0.7200 35,273 +0.01(+1.39%)
Jun 12, 2024 0.7600 0.7600 0.7070 0.7101 104,665 -0.03(-3.90%)
Jun 11, 2024 0.7210 0.7426 0.6666 0.7389 38,787 -0.00(-0.15%)
Jun 10, 2024 0.7300 0.7500 0.7300 0.7400 38,013 +0.02(+2.78%)
Jun 07, 2024 0.7319 0.7350 0.7200 0.7200 15,365 -0.01(-1.63%)
Jun 06, 2024 0.7600 0.7600 0.7227 0.7319 7,724 +0.00(+0.30%)
Jun 05, 2024 0.7284 0.7546 0.7101 0.7297 33,976 +0.01(+1.25%)
Jun 04, 2024 0.7680 0.7680 0.7151 0.7207 17,281 -0.03(-3.91%)
Jun 03, 2024 0.7904 0.7904 0.7300 0.7500 22,409 -0.03(-3.49%)
May 31, 2024 0.7300 0.7771 0.7010 0.7771 39,988 +0.08(+10.86%)
May 30, 2024 0.7182 0.7352 0.7000 0.7010 26,658 +0.00(+0.14%)
May 29, 2024 0.7300 0.7599 0.6800 0.7000 66,832 -0.02(-2.78%)
May 28, 2024 0.7370 0.7449 0.7150 0.7200 25,193 -0.02(-2.70%)
May 24, 2024 0.7797 0.7797 0.7210 0.7400 14,864 +0.02(+2.76%)
May 23, 2024 0.7500 0.7700 0.7043 0.7201 40,862 -0.03(-4.01%)
May 22, 2024 0.7601 0.7837 0.7502 0.7502 13,162 +0.00(+0.01%)
May 21, 2024 0.7600 0.7900 0.7500 0.7501 24,163 -0.02(-1.96%)
May 20, 2024 0.7600 0.7900 0.7347 0.7651 39,533 +0.01(+0.67%)
May 17, 2024 0.7600 0.8088 0.7600 0.7600 34,055 -0.02(-2.06%)
May 16, 2024 0.7800 0.8000 0.7600 0.7760 28,870 +0.00(+0.00%)
May 15, 2024 0.7800 0.8000 0.7701 0.7760 26,308 -0.00(-0.22%)
May 14, 2024 0.7800 0.8098 0.7381 0.7777 52,486 -0.01(-1.48%)
May 13, 2024 0.7550 0.7900 0.7170 0.7894 61,946 +0.02(+2.17%)
May 10, 2024 0.7899 0.7900 0.7553 0.7726 68,623 -0.02(-2.82%)
May 09, 2024 0.8000 0.8100 0.7550 0.7950 45,543 +0.01(+0.65%)
May 08, 2024 0.7600 0.7900 0.7540 0.7899 27,053 +0.04(+4.89%)
May 07, 2024 0.7800 0.7800 0.7530 0.7531 38,468 +0.01(+1.09%)
May 06, 2024 0.7763 0.8000 0.7352 0.7450 33,811 -0.03(-4.03%)
May 03, 2024 0.7310 0.7950 0.7300 0.7763 92,858 +0.05(+6.34%)
May 02, 2024 0.7230 0.7340 0.7000 0.7300 54,536 +0.02(+2.79%)
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.