Quoin Pharmaceuticals, Ltd. (QNRX) NASDAQ
7.02
+0.96(+15.84%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.02
+0.96(+15.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 8.3 | 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 | 0 | 9.5 | 8.53 | 10,586 |
| February 19, 2026 | 9.32 | 9.38 | 0 | 9.5 | 9.26 | 8,115 |
| February 18, 2026 | 9 | 9.47 | 0 | 9.68 | 8.91 | 20,800 |
| February 17, 2026 | 8.16 | 8.96 | 0 | 10.44 | 8.16 | 157,027 |
| February 13, 2026 | 8.12 | 8.4 | 0 | 8.44 | 8.12 | 3,682 |
| February 12, 2026 | 7.96 | 8.27 | 0 | 8.27 | 7.89 | 8,082 |
| February 11, 2026 | 7.64 | 8.02 | 0 | 8.14 | 7.13 | 18,008 |
| February 10, 2026 | 7.35 | 7.5 | 0 | 7.72 | 7.21 | 17,947 |
| February 09, 2026 | 7.21 | 7.13 | 0 | 7.76 | 7 | 22,776 |
| February 06, 2026 | 7.82 | 7.14 | 0 | 8.01 | 7.14 | 17,600 |
| February 05, 2026 | 7.24 | 7.82 | 0 | 7.98 | 7.24 | 26,417 |
| February 04, 2026 | 7.45 | 7.37 | 0 | 7.65 | 7.07 | 26,923 |
| February 03, 2026 | 8.15 | 7.53 | 0 | 8.46 | 7.42 | 46,600 |
| February 02, 2026 | 7.37 | 8 | 0 | 8.05 | 7.13 | 24,301 |
| January 30, 2026 | 8.42 | 7.22 | 0 | 8.42 | 7 | 57,800 |
| January 29, 2026 | 9.11 | 8.3 | 0 | 9.2 | 8.2 | 65,509 |
| January 28, 2026 | 9.52 | 9.1 | 0 | 9.52 | 8.7 | 43,601 |
| January 27, 2026 | 9.69 | 9.44 | 0 | 9.84 | 9.11 | 38,724 |
| January 26, 2026 | 9.62 | 9.6 | 0 | 10.33 | 9.38 | 27,622 |
| January 23, 2026 | 9.59 | 9.6 | 0 | 10.3 | 9.4 | 31,127 |
| January 22, 2026 | 10.01 | 9.66 | 0 | 10.45 | 9.61 | 27,340 |
| January 21, 2026 | 10.35 | 9.97 | 0 | 10.6 | 9.59 | 39,400 |
| January 20, 2026 | 10.34 | 10.45 | 0 | 10.64 | 10.06 | 22,513 |
| January 16, 2026 | 10.89 | 10.27 | 0 | 10.95 | 10.21 | 45,729 |
| January 15, 2026 | 11.46 | 10.66 | 0 | 11.75 | 10.66 | 14,200 |
| January 14, 2026 | 10.97 | 11.27 | 0 | 11.88 | 10.92 | 19,217 |
| January 13, 2026 | 11.51 | 10.91 | 0 | 11.71 | 10.88 | 26,403 |
| January 12, 2026 | 11.91 | 11.72 | 0 | 12.2 | 11.69 | 29,509 |
| January 09, 2026 | 13.13 | 12.21 | 0 | 13.25 | 11.9 | 39,200 |
| January 08, 2026 | 13.88 | 13.15 | 0 | 14 | 13.13 | 42,207 |
| January 07, 2026 | 14.11 | 13.75 | 0 | 14.25 | 13.6 | 61,100 |