Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

0.5991 -0.0009 (-0.15%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.6100 0.6234 0.5930 0.5991 36,327 -0.00(-0.15%)
Nov 26, 2024 0.5960 0.6100 0.5900 0.6000 69,362 +0.01(+0.84%)
Nov 25, 2024 0.6000 0.6120 0.5900 0.5950 71,339 +0.01(+1.71%)
Nov 22, 2024 0.6100 0.6108 0.5850 0.5850 69,686 -0.04(-5.65%)
Nov 21, 2024 0.6060 0.6500 0.6060 0.6200 47,181 -0.01(-0.90%)
Nov 20, 2024 0.6400 0.6608 0.6100 0.6256 51,714 -0.01(-1.17%)
Nov 19, 2024 0.6100 0.6800 0.5700 0.6330 257,360 +0.03(+5.50%)
Nov 18, 2024 0.6300 0.6399 0.6000 0.6000 96,086 -0.02(-3.26%)
Nov 15, 2024 0.6200 0.6355 0.5698 0.6202 203,190 +0.01(+2.17%)
Nov 14, 2024 0.6300 0.6300 0.5815 0.6070 144,044 -0.01(-1.88%)
Nov 13, 2024 0.6200 0.6303 0.6000 0.6186 139,362 -0.00(-0.23%)
Nov 12, 2024 0.6200 0.6700 0.6200 0.6200 119,282 -0.02(-3.13%)
Nov 11, 2024 0.6700 0.6700 0.6001 0.6400 323,579 -0.03(-4.48%)
Nov 08, 2024 0.7000 0.7200 0.6600 0.6700 152,296 -0.02(-3.29%)
Nov 07, 2024 0.7400 0.7657 0.6800 0.6928 147,041 -0.03(-4.64%)
Nov 06, 2024 0.7500 0.7599 0.7181 0.7265 113,611 -0.02(-3.13%)
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.