• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

    0.5895 UNCHANGED
    Streaming Delayed Price Updated: 3:58 PM EDT, Aug 2, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 02, 2024 0.5900 0.5900 0.5600 0.5895 17,501 +0.01(+2.34%)
    Aug 01, 2024 0.6004 0.6004 0.5600 0.5760 18,371 -0.02(-4.06%)
    Jul 31, 2024 0.6183 0.6250 0.5900 0.6004 65,873 +0.00(+0.07%)
    Jul 30, 2024 0.6100 0.6222 0.5906 0.6000 19,353 -0.00(-0.25%)
    Jul 29, 2024 0.6208 0.6440 0.6000 0.6015 7,925 -0.01(-1.20%)
    Jul 26, 2024 0.6480 0.6543 0.5900 0.6088 91,883 -0.01(-1.81%)
    Jul 25, 2024 0.6200 0.6380 0.6000 0.6200 13,634 +0.02(+2.65%)
    Jul 24, 2024 0.6473 0.6500 0.6000 0.6040 23,086 -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%)
    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.