ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

0.4808 -0.0003 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.