Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

0.7139 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.7500 0.7875 0.7055 0.7139 81,537 -0.03(-3.66%)
Apr 12, 2024 0.7800 0.7950 0.7400 0.7410 90,909 -0.03(-3.77%)
Apr 11, 2024 0.7900 0.7979 0.7531 0.7700 80,556 -0.01(-1.69%)
Apr 10, 2024 0.8082 0.8082 0.7818 0.7832 27,121 -0.01(-1.10%)
Apr 09, 2024 0.7800 0.8000 0.7800 0.7919 38,720 +0.01(+1.51%)
Apr 08, 2024 0.8400 0.8400 0.7700 0.7801 82,614 -0.03(-3.70%)
Apr 05, 2024 0.8800 0.8800 0.8010 0.8101 158,949 -0.05(-5.80%)
Apr 04, 2024 0.9000 0.9100 0.8600 0.8600 58,310 -0.03(-3.37%)
Apr 03, 2024 0.9100 0.9300 0.8500 0.8900 58,443 +0.01(+0.58%)
Apr 02, 2024 0.9600 0.9600 0.8645 0.8849 71,415 -0.06(-5.86%)
Apr 01, 2024 0.9600 0.9789 0.9137 0.9400 67,398 -0.01(-1.05%)
Mar 28, 2024 0.8800 0.9700 0.8601 0.9500 161,770 +0.08(+9.20%)
Mar 27, 2024 0.8100 0.8800 0.8000 0.8700 209,037 +0.04(+4.19%)
Mar 26, 2024 0.8400 0.8400 0.8100 0.8350 88,219 -0.02(-1.88%)
Mar 25, 2024 0.8794 0.8990 0.8300 0.8510 131,026 +0.01(+1.31%)
Mar 22, 2024 0.9084 0.9177 0.8336 0.8400 178,429 -0.06(-6.67%)
Mar 21, 2024 0.9000 0.9199 0.8900 0.9000 93,673 +0.00(+0.00%)
Mar 20, 2024 0.8800 0.9199 0.8710 0.9000 95,488 +0.01(+1.12%)
Mar 19, 2024 0.9344 0.9400 0.8600 0.8900 102,390 -0.02(-2.20%)
Mar 18, 2024 0.9700 0.9998 0.8542 0.9100 292,554 -0.05(-4.91%)
Mar 15, 2024 1.030 1.030 0.8333 0.9570 247,028 -0.04(-4.30%)
Mar 14, 2024 1.120 1.137 0.9900 1.000 460,999 -0.16(-13.79%)
Mar 13, 2024 1.170 1.205 1.120 1.160 380,765 -0.03(-2.52%)
Mar 12, 2024 1.140 1.210 1.080 1.190 540,451 +0.05(+4.39%)
Mar 11, 2024 1.140 1.330 1.130 1.140 732,850 -0.04(-3.39%)
Mar 08, 2024 1.340 1.369 1.130 1.180 2,495,149 -0.01(-0.83%)
Mar 07, 2024 1.330 1.330 1.140 1.190 280,050 -0.11(-8.47%)
Mar 06, 2024 1.570 1.578 1.150 1.300 726,330 -0.20(-13.33%)
Mar 05, 2024 1.610 1.740 1.440 1.500 3,937,678 -1.40(-48.28%)
Mar 04, 2024 5.920 6.180 2.830 2.900 25,923,106 +0.13(+4.69%)
Mar 01, 2024 2.695 2.800 2.695 2.770 9,606 +0.02(+0.73%)
Feb 29, 2024 2.570 2.801 2.570 2.750 9,349 +0.14(+5.37%)
Feb 28, 2024 2.720 2.800 2.610 2.610 9,855 -0.05(-1.88%)
Feb 27, 2024 2.690 2.750 2.650 2.660 8,053 -0.03(-1.11%)
Feb 26, 2024 2.704 2.704 2.674 2.690 5,061 +0.11(+4.26%)
Feb 23, 2024 2.650 2.842 2.251 2.580 31,910 -0.06(-2.27%)
Feb 22, 2024 2.930 2.930 2.620 2.640 12,573 -0.22(-7.69%)
Feb 21, 2024 2.855 2.880 2.800 2.860 4,085 +0.04(+1.42%)
Feb 20, 2024 2.700 2.987 2.700 2.820 6,329 +0.06(+2.17%)
Feb 16, 2024 2.790 2.792 2.740 2.760 9,180 -0.03(-1.08%)
Feb 15, 2024 2.810 2.930 2.703 2.790 15,770 -0.19(-6.38%)
Feb 14, 2024 2.950 2.990 2.925 2.980 15,753 -0.01(-0.33%)
Feb 13, 2024 3.100 3.220 2.930 2.990 21,462 -0.32(-9.67%)
Feb 12, 2024 3.380 3.390 3.251 3.310 11,076 -0.05(-1.49%)
Feb 09, 2024 3.500 3.520 3.350 3.360 11,486 +0.01(+0.30%)
Feb 08, 2024 3.350 3.410 3.200 3.350 12,975 +0.01(+0.30%)
Feb 07, 2024 3.450 3.472 3.310 3.340 12,660 +0.03(+1.06%)
Feb 06, 2024 3.520 3.520 3.305 3.305 8,450 -0.15(-4.48%)
Feb 05, 2024 3.310 3.560 3.310 3.460 16,806 +0.16(+4.85%)
Feb 02, 2024 3.340 3.460 3.230 3.300 11,002 -0.15(-4.35%)
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.