Quoin Pharmaceuticals, Ltd. (QNRX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
QNRX Historical Return
If you invested $1000 in Quoin Pharmaceuticals, Ltd. (QNRX) 10 years ago, it would be worth $0.01 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.05, while $1000 invested 1 year ago would be worth $668.66. This corresponds to total returns of -100%, -99.99%, -33.13%, respectively, with annualized returns of -68.79%, -86.1%, -33.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
QNRX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 03, 2026 | 4.37 | 4.45 | 4.45 | 4.49 | 4.25 | 17,706 |
| July 31, 2026 | 4.17 | 4.45 | 4.45 | 4.47 | 4.17 | 7,282 |
| July 30, 2026 | 4.21 | 4.4 | 4.4 | 4.4 | 3.99 | 40,083 |
| July 29, 2026 | 4.25 | 4.28 | 4.28 | 4.37 | 4.22 | 6,214 |
| July 28, 2026 | 4.25 | 4.2 | 4.2 | 4.47 | 4.2 | 8,210 |
| July 27, 2026 | 4.2 | 4.29 | 4.29 | 4.32 | 4.18 | 8,336 |
| July 23, 2026 | 4.32 | 4.37 | 4.37 | 4.38 | 4.21 | 9,674 |
| July 22, 2026 | 4.25 | 4.38 | 4.38 | 4.5 | 4.17 | 8,253 |
| July 21, 2026 | 4.22 | 4.26 | 4.26 | 4.3 | 4.11 | 4,668 |
| July 20, 2026 | 4.24 | 4.21 | 4.21 | 4.42 | 4.1 | 12,818 |
| July 17, 2026 | 4.19 | 4.24 | 4.24 | 4.36 | 4.1 | 12,842 |
| July 16, 2026 | 4.38 | 4.16 | 4.16 | 4.38 | 4.15 | 5,128 |
| July 15, 2026 | 4.16 | 4.21 | 4.21 | 4.34 | 4.16 | 24,289 |
| July 14, 2026 | 4.24 | 4.35 | 4.35 | 4.35 | 4.1 | 24,621 |
| July 13, 2026 | 4.45 | 4.23 | 4.23 | 4.49 | 4.06 | 24,848 |
| July 10, 2026 | 4.58 | 4.45 | 4.45 | 4.58 | 4.34 | 24,757 |
| July 09, 2026 | 4.63 | 4.67 | 4.67 | 4.7 | 4.5 | 81,440 |
| July 08, 2026 | 4.65 | 4.72 | 4.72 | 4.73 | 4.5 | 48,043 |
| July 07, 2026 | 4.56 | 4.8 | 4.8 | 4.83 | 4.44 | 21,014 |
| July 06, 2026 | 4.47 | 4.6 | 4.6 | 4.83 | 4.33 | 52,348 |
| July 02, 2026 | 4.69 | 4.58 | 4.58 | 4.77 | 4.53 | 34,712 |
| July 01, 2026 | 4.78 | 4.71 | 4.71 | 4.89 | 4.61 | 62,125 |
| June 30, 2026 | 4.5 | 4.84 | 4.84 | 4.97 | 4.5 | 118,257 |
| June 29, 2026 | 4.37 | 4.55 | 4.55 | 4.6 | 4.24 | 135,398 |
| June 26, 2026 | 4.1 | 4.45 | 4.45 | 4.47 | 4 | 195,695 |
| June 25, 2026 | 3.75 | 4.2 | 4.2 | 4.28 | 3.45 | 661,688 |
| June 24, 2026 | 4.31 | 3.83 | 3.83 | 4.98 | 3.63 | 8.49M |
| June 23, 2026 | 4.61 | 3.25 | 3.25 | 5.07 | 3.25 | 1.03M |
| June 22, 2026 | 4.56 | 4.41 | 4.41 | 4.83 | 4.41 | 15,550 |
| June 18, 2026 | 4.63 | 4.65 | 4.65 | 4.68 | 4.5 | 6,554 |
| June 17, 2026 | 4.82 | 4.62 | 4.62 | 4.82 | 4.46 | 10,442 |
| June 16, 2026 | 4.81 | 4.46 | 4.46 | 4.89 | 4.29 | 38,174 |
| June 15, 2026 | 4.34 | 4.65 | 4.65 | 4.67 | 4.29 | 41,965 |
| June 12, 2026 | 4.58 | 4.2 | 4.2 | 4.69 | 4.1 | 68,662 |
| June 11, 2026 | 5.08 | 4.7 | 4.7 | 5.15 | 4.33 | 23,064 |
| June 10, 2026 | 4.8 | 5.06 | 5.06 | 5.06 | 4.8 | 11,654 |
| June 09, 2026 | 4.5 | 4.95 | 4.95 | 5 | 4.5 | 27,385 |
| June 08, 2026 | 4.72 | 4.57 | 4.57 | 4.75 | 4.33 | 34,407 |
| June 05, 2026 | 4.51 | 4.49 | 4.49 | 4.69 | 4.32 | 19,743 |
| June 04, 2026 | 4.35 | 4.29 | 4.29 | 4.75 | 4.2 | 42,314 |
| June 03, 2026 | 4.6 | 4.43 | 4.43 | 4.6 | 4.11 | 42,779 |
| June 02, 2026 | 4.97 | 4.56 | 4.56 | 4.97 | 4.56 | 31,017 |
| June 01, 2026 | 4.94 | 4.77 | 4.77 | 5 | 4.68 | 31,003 |
| May 29, 2026 | 4.97 | 5.06 | 5.06 | 5.07 | 4.91 | 59,683 |
| May 28, 2026 | 5.14 | 4.94 | 4.94 | 5.14 | 4.7 | 22,890 |
| May 27, 2026 | 4.96 | 5 | 5 | 5.05 | 4.67 | 44,470 |
| May 26, 2026 | 4.62 | 4.84 | 4.84 | 5.15 | 4.55 | 36,482 |
| May 22, 2026 | 4.92 | 4.77 | 4.77 | 4.95 | 4.59 | 28,768 |
| May 21, 2026 | 4.97 | 4.85 | 4.85 | 5.21 | 4.8 | 127,530 |
| May 20, 2026 | 5.32 | 4.94 | 4.94 | 5.32 | 4.8 | 14,515 |
| May 19, 2026 | 5.51 | 5.17 | 5.17 | 5.51 | 4.81 | 20,766 |
| May 18, 2026 | 5.6 | 5.53 | 5.53 | 5.82 | 5.51 | 12,848 |
| May 15, 2026 | 5.75 | 5.79 | 5.79 | 5.82 | 5.5 | 14,646 |
| May 14, 2026 | 5.89 | 5.81 | 5.81 | 6.09 | 5.58 | 24,499 |
| May 13, 2026 | 6.05 | 5.91 | 5.91 | 6.16 | 5.91 | 3,960 |
| May 12, 2026 | 6.08 | 6.07 | 6.07 | 6.25 | 5.87 | 8,446 |
| May 11, 2026 | 5.72 | 6.28 | 6.28 | 6.35 | 5.72 | 10,774 |
| May 08, 2026 | 6.35 | 5.93 | 5.93 | 6.4 | 5.81 | 29,541 |
| May 07, 2026 | 6.69 | 6.37 | 6.37 | 6.69 | 6.03 | 22,384 |
| May 06, 2026 | 6.38 | 6.43 | 6.43 | 6.46 | 6.31 | 8,156 |
AD
