Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

0.7500 +0.0309 (+4.30%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	0.7200	0.7700	0.7188	0.7500	255,482	+0.03(+4.30%)
Nov 04, 2024	0.7350	0.7799	0.7150	0.7191	115,345	-0.04(-5.18%)
Nov 01, 2024	0.7400	0.7945	0.7215	0.7584	126,223	+0.01(+1.51%)
Oct 31, 2024	0.8000	0.8520	0.7408	0.7471	315,409	-0.06(-7.78%)
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	1,014,280	+0.07(+9.46%)
Oct 23, 2024	0.7500	0.7900	0.7129	0.7599	491,917	+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	30,763	-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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

Historical Prices