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. - American Depositary Shares (NQ:QNRX)

5.460 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 5.860 5.860 5.430 5.460 11,403 -0.24(-4.21%)
Apr 24, 2026 5.600 5.900 5.320 5.700 101,177 -0.03(-0.52%)
Apr 23, 2026 6.090 6.090 5.610 5.730 10,582 -0.01(-0.17%)
Apr 22, 2026 5.940 6.070 5.610 5.740 31,685 -0.30(-4.97%)
Apr 21, 2026 6.100 6.130 5.990 6.040 3,831 -0.21(-3.36%)
Apr 20, 2026 6.400 6.470 5.802 6.250 41,654 -0.21(-3.25%)
Apr 17, 2026 6.525 6.525 6.340 6.460 20,780 -0.12(-1.82%)
Apr 16, 2026 6.710 6.713 6.350 6.580 15,294 +0.09(+1.39%)
Apr 15, 2026 6.600 6.600 6.265 6.490 16,773 +0.19(+3.02%)
Apr 14, 2026 5.830 6.980 5.830 6.300 53,919 +0.38(+6.42%)
Apr 13, 2026 5.470 5.920 5.470 5.920 38,323 +0.02(+0.34%)
Apr 10, 2026 5.760 6.240 5.590 5.900 9,158 +0.16(+2.79%)
Apr 09, 2026 5.960 6.170 5.500 5.740 35,020 -0.25(-4.17%)
Apr 08, 2026 6.500 6.750 5.940 5.990 57,728 -0.33(-5.22%)
Apr 07, 2026 6.450 6.450 6.100 6.320 14,806 -0.12(-1.86%)
Apr 06, 2026 6.770 6.900 6.410 6.440 24,623 -0.58(-8.26%)
Apr 02, 2026 5.850 7.100 5.850 7.020 59,521 +0.96(+15.84%)
Apr 01, 2026 6.600 7.090 5.900 6.060 59,551 -0.54(-8.18%)
Mar 31, 2026 6.280 6.990 6.220 6.600 144,605 +0.32(+5.10%)
Mar 30, 2026 6.530 6.530 5.895 6.280 43,782 -0.13(-2.03%)
Mar 27, 2026 7.410 7.410 6.410 6.410 76,981 -1.16(-15.27%)
Mar 26, 2026 9.330 9.330 7.310 7.565 180,440 -1.70(-18.39%)
Mar 25, 2026 10.03 10.83 7.680 9.270 4,143,778 +1.27(+15.87%)
Mar 24, 2026 8.055 8.055 8.000 8.000 2,774 -0.16(-1.96%)
Mar 23, 2026 7.960 8.180 7.960 8.160 5,766 +0.22(+2.76%)
Mar 20, 2026 7.965 8.160 7.800 7.941 12,269 -0.32(-3.86%)
Mar 19, 2026 7.430 8.260 7.430 8.260 13,505 +0.42(+5.36%)
Mar 18, 2026 7.910 8.185 7.820 7.840 16,797 -0.30(-3.69%)
Mar 17, 2026 8.150 8.322 8.083 8.140 5,806 -0.06(-0.73%)
Mar 16, 2026 7.890 8.495 7.800 8.200 2,924 +0.14(+1.74%)
Mar 13, 2026 8.020 8.320 7.880 8.060 10,264 -0.03(-0.37%)
Mar 12, 2026 8.200 8.546 8.000 8.090 22,943 -0.40(-4.71%)
Mar 11, 2026 8.600 8.885 8.414 8.490 58,429 -0.10(-1.13%)
Mar 10, 2026 8.716 8.716 8.300 8.587 6,231 +0.16(+1.87%)
Mar 09, 2026 8.670 9.013 8.400 8.430 12,445 -0.24(-2.77%)
Mar 06, 2026 8.740 8.974 8.460 8.670 13,042 +0.10(+1.17%)
Mar 05, 2026 8.500 8.700 8.490 8.570 11,462 +0.07(+0.82%)
Mar 04, 2026 8.500 8.770 8.500 8.500 10,117 -0.24(-2.75%)
Mar 03, 2026 8.270 8.740 8.270 8.740 9,278 +0.22(+2.58%)
Mar 02, 2026 8.340 8.740 8.340 8.520 25,302 +0.15(+1.79%)
Feb 27, 2026 8.490 8.800 8.370 8.370 13,330 -0.14(-1.65%)
Feb 26, 2026 8.700 8.740 8.495 8.510 4,845 +0.01(+0.12%)
Feb 25, 2026 8.820 9.040 8.210 8.500 64,897 -0.24(-2.75%)
Feb 24, 2026 8.390 9.990 8.290 8.740 63,773 +0.55(+6.72%)
Feb 23, 2026 8.500 9.300 8.040 8.190 17,497 -0.42(-4.88%)
Feb 20, 2026 9.090 9.499 8.530 8.610 10,586 -0.77(-8.21%)
Feb 19, 2026 9.320 9.500 9.255 9.380 8,115 -0.09(-0.95%)
Feb 18, 2026 9.000 9.680 8.910 9.470 20,751 +0.51(+5.69%)
Feb 17, 2026 8.160 10.44 8.160 8.960 156,618 +0.56(+6.67%)
Feb 13, 2026 8.120 8.440 8.120 8.400 3,682 +0.13(+1.57%)
Feb 12, 2026 7.960 8.270 7.885 8.270 8,000 +0.25(+3.12%)
Feb 11, 2026 7.640 8.135 7.130 8.020 18,008 +0.52(+6.93%)
Feb 10, 2026 7.350 7.720 7.210 7.500 17,936 +0.37(+5.16%)
Feb 09, 2026 7.210 7.759 7.000 7.132 22,745 -0.01(-0.11%)
Feb 06, 2026 7.820 8.005 7.140 7.140 17,592 -0.68(-8.70%)
Feb 05, 2026 7.240 7.980 7.240 7.820 26,415 +0.45(+6.11%)
Feb 04, 2026 7.450 7.650 7.070 7.370 26,908 -0.16(-2.12%)
Feb 03, 2026 8.150 8.460 7.420 7.530 46,597 -0.47(-5.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.