Menu

Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

0.8101 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.8900 0.8900 0.8062 0.8101 285,582 -0.07(-7.97%)
Oct 29, 2024 0.9000 0.9580 0.8800 0.8803 572,980 +0.00(+0.15%)
Oct 28, 2024 0.8100 0.9292 0.8000 0.8790 1,172,728 +0.07(+8.79%)
Oct 25, 2024 0.8258 0.8316 0.7625 0.8080 299,181 -0.02(-2.86%)
Oct 24, 2024 0.7242 0.8400 0.7110 0.8318 1,015,780 +0.07(+9.46%)
Oct 23, 2024 0.7500 0.7900 0.7129 0.7599 491,975 +0.01(+1.06%)
Oct 22, 2024 0.8200 0.8390 0.7471 0.7519 970,751 -0.11(-13.03%)
Oct 21, 2024 0.8200 0.9445 0.7691 0.8646 2,725,879 +0.01(+1.72%)
Oct 18, 2024 0.6800 1.300 0.6800 0.8500 40,721,808 +0.19(+28.79%)
Oct 17, 2024 0.6900 0.7332 0.6350 0.6600 2,963,724 -0.13(-16.46%)
Oct 16, 2024 0.6400 1.570 0.5600 0.7900 84,215,808 +0.29(+56.75%)
Oct 15, 2024 0.5294 0.5294 0.5019 0.5040 62,561 -0.01(-1.18%)
Oct 14, 2024 0.5200 0.5299 0.5001 0.5100 38,079 -0.01(-1.94%)
Oct 11, 2024 0.5130 0.5298 0.5075 0.5201 61,525 -0.01(-1.10%)
Oct 10, 2024 0.5010 0.5386 0.4983 0.5259 108,481 +0.02(+4.97%)
Oct 09, 2024 0.5075 0.5149 0.5010 0.5010 33,372 -0.01(-1.28%)
Oct 08, 2024 0.5100 0.5400 0.4808 0.5075 122,575 +0.02(+4.10%)
Oct 07, 2024 0.4998 0.4999 0.4850 0.4875 43,346 +0.00(+0.74%)
Oct 04, 2024 0.4905 0.4920 0.4810 0.4839 32,633 -0.00(-0.72%)
Oct 03, 2024 0.4821 0.4904 0.4808 0.4874 22,883 +0.01(+1.37%)
Oct 02, 2024 0.4900 0.4998 0.4802 0.4808 37,826 -0.00(-0.06%)
Oct 01, 2024 0.4866 0.5073 0.4810 0.4811 103,676 -0.01(-2.41%)
Sep 30, 2024 0.5200 0.5200 0.4810 0.4930 189,752 -0.02(-4.09%)
Sep 27, 2024 0.5250 0.5250 0.5126 0.5140 42,029 -0.01(-2.10%)
Sep 26, 2024 0.5300 0.5406 0.5250 0.5250 34,576 -0.01(-2.07%)
Sep 25, 2024 0.5350 0.5498 0.5300 0.5361 50,422 +0.01(+1.90%)
Sep 24, 2024 0.5100 0.5324 0.5013 0.5261 116,199 +0.02(+3.04%)
Sep 23, 2024 0.5470 0.5500 0.5015 0.5106 107,893 -0.02(-4.20%)
Sep 20, 2024 0.5569 0.5698 0.5310 0.5330 178,372 -0.04(-7.32%)
Sep 19, 2024 0.5826 0.5991 0.5510 0.5751 131,051 -0.00(-0.57%)
Sep 18, 2024 0.5800 0.5940 0.5701 0.5784 110,328 +0.02(+3.03%)
Sep 17, 2024 0.6130 0.6303 0.5614 0.5614 299,006 -0.06(-9.54%)
Sep 16, 2024 0.6000 0.6300 0.6000 0.6206 187,595 +0.02(+3.21%)
Sep 13, 2024 0.6378 0.6396 0.6013 0.6013 322,551 -0.05(-7.21%)
Sep 12, 2024 0.6601 0.6952 0.6300 0.6480 372,944 -0.03(-4.34%)
Sep 11, 2024 0.6252 0.7449 0.6252 0.6774 1,645,147 -0.02(-2.62%)
Sep 10, 2024 1.070 1.080 0.6700 0.6956 20,180,022 -0.26(-27.54%)
Sep 09, 2024 0.7900 1.050 0.7622 0.9600 3,531,985 +0.19(+24.71%)
Sep 06, 2024 0.8000 0.8320 0.7400 0.7698 62,273 -0.03(-3.45%)
Sep 05, 2024 0.7620 0.8382 0.7200 0.7973 218,407 -0.00(-0.33%)
Sep 04, 2024 0.6800 0.8400 0.6700 0.7999 414,169 +0.12(+17.84%)
Sep 03, 2024 0.6200 0.6800 0.6113 0.6788 158,589 +0.05(+8.42%)
Aug 30, 2024 0.6000 0.6400 0.5801 0.6261 79,347 +0.03(+5.05%)
Aug 29, 2024 0.5800 0.6054 0.5520 0.5960 35,805 +0.03(+6.05%)
Aug 28, 2024 0.5970 0.6020 0.5500 0.5620 23,354 -0.04(-7.12%)
Aug 27, 2024 0.6200 0.6400 0.5800 0.6051 129,143 -0.04(-5.98%)
Aug 26, 2024 0.5803 0.6500 0.5800 0.6436 94,884 +0.04(+6.43%)
Aug 23, 2024 0.5900 0.6100 0.5701 0.6047 53,971 -0.01(-0.87%)
Aug 22, 2024 0.5800 0.6100 0.5500 0.6100 20,137 +0.03(+4.81%)
Aug 21, 2024 0.5800 0.5900 0.5325 0.5820 71,943 +0.00(+0.05%)
Aug 20, 2024 0.5200 0.5930 0.5145 0.5817 87,921 +0.08(+16.34%)
Aug 19, 2024 0.5000 0.5075 0.4901 0.5000 36,735 +0.00(+0.28%)
Aug 16, 2024 0.5001 0.5013 0.4772 0.4986 30,806 -0.00(-0.26%)
Aug 15, 2024 0.4812 0.5300 0.4810 0.4999 62,334 +0.02(+4.15%)
Aug 14, 2024 0.5130 0.5301 0.4800 0.4800 46,217 -0.04(-7.43%)
Aug 13, 2024 0.5500 0.5516 0.5142 0.5185 27,198 -0.01(-2.74%)
Aug 12, 2024 0.5500 0.5599 0.5100 0.5331 61,971 +0.04(+7.57%)
Aug 09, 2024 0.4900 0.5398 0.4900 0.4956 108,674 -0.03(-5.46%)
Aug 08, 2024 0.5646 0.5646 0.5050 0.5242 58,537 -0.04(-7.17%)
Aug 07, 2024 0.5400 0.5800 0.5222 0.5647 82,928 +0.02(+3.22%)
Aug 06, 2024 0.5930 0.5930 0.5400 0.5471 30,846 -0.01(-2.30%)
Aug 05, 2024 0.5610 0.5800 0.5180 0.5600 68,543 -0.03(-5.00%)
Aug 02, 2024 0.5900 0.5900 0.5600 0.5895 17,501 +0.01(+2.34%)
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.