Skip to main content

Quoin Pharmaceuticals, Ltd. - American Depositary Shares (NQ:QNRX)

9.368 +0.138 (+1.49%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.240 9.505 9.210 9.230 2,608 -0.04(-0.43%)
Jun 27, 2025 9.480 9.600 9.210 9.270 2,561 -0.46(-4.73%)
Jun 26, 2025 9.400 9.860 8.940 9.730 16,152 +0.37(+3.95%)
Jun 25, 2025 8.730 9.390 8.730 9.360 11,325 +0.38(+4.23%)
Jun 24, 2025 9.000 9.189 8.697 8.980 19,017 +0.40(+4.66%)
Jun 23, 2025 8.360 8.900 8.060 8.580 13,667 -0.12(-1.38%)
Jun 20, 2025 8.310 8.740 8.035 8.700 13,575 +0.30(+3.60%)
Jun 18, 2025 8.400 8.520 8.270 8.398 6,863 +0.07(+0.81%)
Jun 17, 2025 8.520 8.520 8.200 8.330 7,701 -0.09(-1.07%)
Jun 16, 2025 8.250 8.465 8.000 8.420 13,565 +0.04(+0.48%)
Jun 13, 2025 8.140 8.580 8.085 8.380 9,525 -0.09(-1.06%)
Jun 12, 2025 8.310 8.520 8.200 8.470 11,775 -0.02(-0.24%)
Jun 11, 2025 8.280 8.560 8.050 8.490 11,504 +0.17(+2.04%)
Jun 10, 2025 8.520 8.725 8.230 8.320 14,387 -0.20(-2.29%)
Jun 09, 2025 8.940 8.940 8.305 8.515 12,197 -0.30(-3.46%)
Jun 06, 2025 8.950 8.950 8.750 8.820 8,073 +0.06(+0.74%)
Jun 05, 2025 8.780 8.979 8.672 8.755 6,019 -0.24(-2.72%)
Jun 04, 2025 8.800 9.300 8.800 9.000 22,209 +0.03(+0.33%)
Jun 03, 2025 8.740 9.210 8.569 8.970 25,058 +0.23(+2.63%)
Jun 02, 2025 8.510 8.812 8.470 8.740 10,801 +0.21(+2.46%)
May 30, 2025 9.000 9.000 8.440 8.530 22,082 -0.54(-5.95%)
May 29, 2025 9.650 9.730 9.070 9.070 12,691 -0.30(-3.20%)
May 28, 2025 9.450 9.900 9.260 9.370 16,089 -0.49(-4.97%)
May 27, 2025 8.720 9.880 8.640 9.860 64,079 +0.96(+10.79%)
May 23, 2025 8.240 9.100 8.240 8.900 27,587 +0.43(+5.08%)
May 22, 2025 8.360 8.949 8.110 8.470 103,956 +0.00(+0.00%)
May 21, 2025 8.470 8.700 8.050 8.470 27,711 +0.00(+0.00%)
May 20, 2025 8.340 8.500 8.000 8.470 55,811 +0.48(+6.01%)
May 19, 2025 7.560 8.110 7.410 7.990 28,126 +0.29(+3.77%)
May 16, 2025 7.740 7.880 7.210 7.700 66,689 +0.00(+0.00%)
May 15, 2025 7.160 7.740 6.210 7.700 196,764 +0.05(+0.65%)
May 14, 2025 8.830 9.630 6.553 7.650 9,726,792 +1.29(+20.28%)
May 13, 2025 6.130 6.378 6.130 6.360 10,594 +0.24(+3.92%)
May 12, 2025 6.080 6.555 6.080 6.120 12,204 -0.07(-1.13%)
May 09, 2025 6.270 6.340 6.180 6.190 5,923 -0.07(-1.16%)
May 08, 2025 6.200 6.520 6.130 6.263 24,482 +0.13(+2.09%)
May 07, 2025 6.230 6.410 6.050 6.135 21,014 -0.07(-1.05%)
May 06, 2025 6.127 6.585 6.120 6.200 16,615 -0.10(-1.59%)
May 05, 2025 6.750 6.750 6.100 6.300 63,020 +0.20(+3.28%)
May 02, 2025 6.673 7.086 6.000 6.100 31,920 -0.51(-7.65%)
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 following
Privacy Policy and Terms Of Service.