Quoin Pharmaceuticals Ltd... (QNRX)
NASDAQ: QNRX
· Real-Time Price · USD
7.11
-0.30 (-4.05%)
At close: Sep 26, 2025, 3:59 PM
6.91
-2.81%
After-hours: Sep 26, 2025, 07:57 PM EDT
QNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.40 | 7.40 | 7.07 | 7.28 | 7.28 | -1.75% | 20,794 |
| Sep 25, 2025 | 7.10 | 7.67 | 7.08 | 7.41 | 7.41 | 5.56% | 46,515 |
| Sep 24, 2025 | 7.01 | 7.66 | 6.99 | 7.02 | 7.02 | -2.09% | 26,058 |
| Sep 23, 2025 | 6.79 | 7.19 | 6.79 | 7.17 | 7.17 | 2.28% | 18,300 |
| Sep 22, 2025 | 7.50 | 7.74 | 6.77 | 7.01 | 7.01 | -8.96% | 61,419 |
| Sep 19, 2025 | 7.96 | 8.07 | 7.65 | 7.70 | 7.70 | -3.75% | 24,998 |
| Sep 18, 2025 | 8.00 | 8.46 | 7.54 | 8.00 | 8.00 | -6.87% | 74,900 |
| Sep 17, 2025 | 9.56 | 10.00 | 7.63 | 8.59 | 8.59 | 4.63% | 1,767,500 |
| Sep 16, 2025 | 7.81 | 8.38 | 7.54 | 8.21 | 8.21 | 4.99% | 440,300 |
| Sep 15, 2025 | 7.60 | 7.82 | 7.35 | 7.82 | 7.82 | 2.89% | 3,059 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.36 | 7.60 | 7.60 | 0.66% | 3,300 |
| Sep 11, 2025 | 7.70 | 7.70 | 7.54 | 7.55 | 7.55 | 1.89% | 1,210 |
| Sep 10, 2025 | 7.46 | 7.56 | 7.41 | 7.41 | 7.41 | 0.54% | 2,100 |
| Sep 9, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.51% | 1,400 |
| Sep 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.00% | 67 |
| Sep 5, 2025 | 7.79 | 7.79 | 7.56 | 7.56 | 7.56 | -0.79% | 1,500 |
| Sep 4, 2025 | 7.39 | 7.64 | 7.39 | 7.62 | 7.62 | -1.55% | 1,608 |
| Sep 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.84% | 1,400 |
| Sep 2, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 2.98% | 1,105 |
| Aug 29, 2025 | 7.52 | 7.60 | 7.38 | 7.38 | 7.38 | -1.60% | 1,906 |