Quoin Pharmaceuticals, Ltd. (QNRX) NASDAQ
5.70
-0.03(-0.52%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.70
-0.03(-0.52%)
Currency In USD
If you invested $1000 in Quoin Pharmaceuticals, Ltd. (QNRX) since IPO date, it would be worth $0.01 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.11, while $1000 invested 1 year ago would be worth $800.56. This corresponds to total returns of -100%, -99.99%, -19.94%, respectively, with annualized returns of -69.27%, -83.93%, -19.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2026 | 5.6 | 5.7 | 5.7 | 5.9 | 5.32 | 101,167 |
| April 23, 2026 | 6.09 | 5.73 | 5.73 | 6.09 | 5.61 | 9,323 |
| April 22, 2026 | 5.94 | 5.74 | 5.74 | 6.07 | 5.61 | 31,135 |
| April 21, 2026 | 6.1 | 6.04 | 6.04 | 6.13 | 5.99 | 3,502 |
| April 20, 2026 | 6.4 | 6.25 | 6.25 | 6.47 | 5.8 | 41,628 |
| April 17, 2026 | 6.53 | 6.46 | 6.46 | 6.53 | 6.34 | 20,179 |
| April 16, 2026 | 6.71 | 6.58 | 6.58 | 6.71 | 6.35 | 15,263 |
| April 15, 2026 | 6.6 | 6.49 | 6.49 | 6.6 | 6.27 | 16,769 |
| April 14, 2026 | 5.83 | 6.3 | 6.3 | 6.98 | 5.83 | 53,710 |
| April 13, 2026 | 5.47 | 5.92 | 5.92 | 5.92 | 5.47 | 38,271 |
| April 10, 2026 | 5.76 | 5.9 | 5.9 | 6.24 | 5.59 | 9,118 |
| April 09, 2026 | 5.96 | 5.74 | 5.74 | 6.17 | 5.5 | 34,954 |
| April 08, 2026 | 6.5 | 5.99 | 5.99 | 6.75 | 5.94 | 57,664 |
| April 07, 2026 | 6.45 | 6.32 | 6.32 | 6.45 | 6.1 | 14,906 |
| April 06, 2026 | 6.77 | 6.44 | 6.44 | 6.9 | 6.41 | 24,623 |
| April 02, 2026 | 5.85 | 7.02 | 7.02 | 7.03 | 5.85 | 58,402 |
| April 01, 2026 | 6.6 | 6.06 | 6.06 | 7.09 | 5.9 | 58,878 |
| March 31, 2026 | 6.28 | 6.6 | 6.6 | 6.99 | 6.22 | 144,513 |
| March 30, 2026 | 6.53 | 6.28 | 6.28 | 6.53 | 5.9 | 43,456 |
| March 27, 2026 | 7.41 | 6.41 | 6.41 | 7.41 | 6.41 | 76,205 |
| March 26, 2026 | 9.33 | 7.57 | 7.57 | 9.33 | 7.31 | 175,181 |
| March 25, 2026 | 10.03 | 9.27 | 9.27 | 10.83 | 7.68 | 4.14M |
| March 24, 2026 | 8.06 | 8 | 8 | 8.06 | 8 | 2,754 |
| March 23, 2026 | 7.96 | 8.16 | 8.16 | 8.18 | 7.96 | 5,768 |
| March 20, 2026 | 7.97 | 7.94 | 7.94 | 8.16 | 7.8 | 12,006 |
| March 19, 2026 | 7.43 | 8.26 | 8.26 | 8.26 | 7.43 | 13,402 |
| March 18, 2026 | 7.91 | 7.84 | 7.84 | 8.19 | 7.82 | 16,797 |
| March 17, 2026 | 8.15 | 8.14 | 8.14 | 8.32 | 8.08 | 5,799 |
| March 16, 2026 | 7.89 | 8.2 | 8.2 | 8.49 | 7.8 | 2,924 |
| March 13, 2026 | 8.02 | 8.06 | 8.06 | 8.32 | 7.88 | 10,263 |
| March 12, 2026 | 8.2 | 8.09 | 8.09 | 8.55 | 8 | 22,928 |
| March 11, 2026 | 8.6 | 8.49 | 8.49 | 8.89 | 8.41 | 58,374 |
| March 10, 2026 | 8.72 | 8.3 | 8.59 | 8.72 | 8.3 | 6,330 |
| March 09, 2026 | 8.67 | 8.43 | 8.43 | 9.01 | 8.4 | 12,387 |
| March 06, 2026 | 8.74 | 8.67 | 8.67 | 8.97 | 8.46 | 13,042 |
| March 05, 2026 | 8.5 | 8.57 | 8.57 | 8.7 | 8.49 | 11,500 |
| March 04, 2026 | 8.71 | 8.5 | 8.5 | 8.72 | 8.5 | 10,114 |
| March 03, 2026 | 8.28 | 8.74 | 8.74 | 8.8 | 8.28 | 9,276 |
| March 02, 2026 | 8.34 | 8.52 | 8.52 | 8.74 | 8.34 | 25,328 |
| February 27, 2026 | 8.49 | 8.37 | 8.37 | 8.8 | 8.37 | 13,329 |
| February 26, 2026 | 8.7 | 8.51 | 8.51 | 8.74 | 8.49 | 4,844 |
| February 25, 2026 | 8.82 | 8.5 | 8.5 | 9.04 | 8.21 | 64,900 |
| February 24, 2026 | 8.39 | 8.74 | 8.74 | 9.99 | 8.29 | 63,800 |
| February 23, 2026 | 8.5 | 8.19 | 8.19 | 9.3 | 8.04 | 17,500 |
| February 20, 2026 | 9.09 | 8.61 | 8.61 | 9.5 | 8.53 | 10,586 |
| February 19, 2026 | 9.32 | 9.38 | 9.38 | 9.5 | 9.26 | 8,115 |
| February 18, 2026 | 9 | 9.47 | 9.47 | 9.68 | 8.91 | 20,800 |
| February 17, 2026 | 8.16 | 8.96 | 8.96 | 10.44 | 8.16 | 157,027 |
| February 13, 2026 | 8.12 | 8.4 | 8.4 | 8.44 | 8.12 | 3,682 |
| February 12, 2026 | 7.96 | 8.27 | 8.27 | 8.27 | 7.89 | 8,082 |
| February 11, 2026 | 7.64 | 8.02 | 8.02 | 8.14 | 7.13 | 18,008 |
| February 10, 2026 | 7.35 | 7.5 | 7.5 | 7.72 | 7.21 | 17,947 |
| February 09, 2026 | 7.21 | 7.13 | 7.13 | 7.76 | 7 | 22,776 |
| February 06, 2026 | 7.82 | 7.14 | 7.14 | 8.01 | 7.14 | 17,600 |
| February 05, 2026 | 7.24 | 7.82 | 7.82 | 7.98 | 7.24 | 26,417 |
| February 04, 2026 | 7.45 | 7.37 | 7.37 | 7.65 | 7.07 | 26,923 |
| February 03, 2026 | 8.15 | 7.53 | 7.53 | 8.46 | 7.42 | 46,600 |
| February 02, 2026 | 7.37 | 8 | 8 | 8.05 | 7.13 | 24,301 |
| January 30, 2026 | 8.42 | 7.22 | 7.22 | 8.42 | 7 | 57,800 |
| January 29, 2026 | 9.11 | 8.3 | 8.3 | 9.2 | 8.2 | 65,509 |