Quoin Pharmaceuticals, Ltd. - QNRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	14.33	14.08	14.08	14.4	13.6	20,403
December 31, 2025	13.37	14.43	14.43	14.45	13.06	44,567
December 30, 2025	14.27	13.5	13.5	14.7	13.34	86,303
December 29, 2025	14.18	14.45	14.45	14.45	13.68	9,100
December 26, 2025	14.05	13.99	13.99	14.05	13.1	11,610
December 24, 2025	13.22	13.9	13.9	14.46	12.92	21,824
December 23, 2025	13.59	13.35	13.35	13.77	13.2	24,000
December 22, 2025	14.34	13.75	13.75	14.34	13.55	46,445
December 19, 2025	13.91	14.2	14.2	14.5	13.68	30,185
December 18, 2025	14.37	13.82	13.82	14.7	12.76	46,000
December 17, 2025	11.64	14.6	14.6	14.9	11.64	111,754
December 16, 2025	10.5	11.72	11.72	12.05	10.5	79,394
December 15, 2025	10.25	10.27	10.27	10.35	9.68	50,100
December 12, 2025	11.29	10.3	10.3	11.84	10.08	41,952
December 11, 2025	11.92	11.36	11.36	12.22	11.12	39,536
December 10, 2025	13.02	11.92	11.92	13.2	11.92	28,058
December 09, 2025	14.75	12.41	12.41	14.95	11.48	173,717
December 08, 2025	12.09	15.05	15.05	15.45	12.09	393,500
December 05, 2025	13.2	12.09	12.09	15.1	10.5	540,509
December 04, 2025	17.46	18.91	18.91	18.91	17.46	20,232
December 03, 2025	19	17.83	17.83	20.44	17.14	65,500
December 02, 2025	18.8	19.17	19.17	19.99	18.7	24,962
December 01, 2025	20.7	19.36	19.36	21.88	19.36	39,227
November 28, 2025	20.85	21.75	21.75	21.96	19.8	46,021
November 26, 2025	21.99	20.72	20.72	22.3	20.35	41,494
November 25, 2025	19.46	22.3	22.3	23.5	19.06	105,393
November 24, 2025	17.92	19.59	19.59	19.91	17.65	51,481
November 21, 2025	19	18.3	18.3	19	17.22	53,939
November 20, 2025	17.77	18.42	18.42	19	16.5	96,132
November 19, 2025	18.94	18.18	18.18	20.96	17	130,467
November 18, 2025	17.17	19.24	19.24	19.3	16.1	166,256
November 17, 2025	15.24	16.21	16.21	17.77	14.76	190,009
November 14, 2025	13.04	15.03	15.03	15.5	12.26	178,500
November 13, 2025	11.89	13.42	13.42	13.69	11.15	384,500
November 12, 2025	10.32	12.09	12.09	12.4	9.82	373,510
November 11, 2025	12.99	11.51	11.51	14.03	8.8	18.31M
November 10, 2025	9.04	8.14	8.14	9.21	8.14	29,670
November 07, 2025	8.49	9.01	9.01	9.33	8.05	44,500
November 06, 2025	9.65	8.57	8.57	9.98	8.23	61,603
November 05, 2025	9.8	9.65	9.65	10.11	9.45	13,311
November 04, 2025	10.15	9.86	9.86	10.5	9.8	29,045
November 03, 2025	11.22	10.33	10.33	11.83	10.13	31,706
October 31, 2025	12.05	11.3	11.3	12.06	10.66	20,918
October 30, 2025	12.92	11.42	11.42	12.92	11	61,508
October 29, 2025	12.63	12.3	12.3	13.05	12.29	35,441
October 28, 2025	13.28	12.98	12.98	13.55	12.78	33,900
October 27, 2025	12.8	13.2	13.2	13.28	12.55	40,643
October 24, 2025	13.4	12.95	12.95	13.6	12.58	57,834
October 23, 2025	13.76	13.4	13.4	14.15	12.61	56,707
October 22, 2025	15.63	12.1	12.1	16.17	12	117,072
October 21, 2025	16.31	16.17	16.17	17.84	15.26	271,638
October 20, 2025	15.01	16.36	16.36	16.8	14.79	127,000
October 17, 2025	13.54	14.89	14.89	16	13.54	214,300
October 16, 2025	18	13.54	13.54	18.44	13.41	240,835
October 15, 2025	13.32	15.27	15.27	18.99	13.32	581,700
October 14, 2025	13.03	14.05	14.05	14.96	12.31	283,804
October 13, 2025	15.84	14.86	14.86	18.88	14	799,730
October 10, 2025	12.05	20.5	20.5	41.8	11.71	13.97M
October 09, 2025	8	8.16	8.16	8.36	7.85	51,894
October 08, 2025	7.58	8.19	8.19	8.37	7.58	83,995

Quoin Pharmaceuticals, Ltd. (QNRX) NASDAQ