Quoin Pharmaceuticals Ltd... (QNRX)
NASDAQ: QNRX
· Real-Time Price · USD
7.54
-0.08 (-1.11%)
At close: Sep 05, 2025, 3:59 PM
7.35
-2.52%
After-hours: Sep 05, 2025, 04:10 PM EDT
QNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.79 | 7.79 | 7.56 | 7.56 | 7.56 | -0.79% | 1,498 |
| 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 |
| Aug 28, 2025 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | 1.63% | 1,738 |
| Aug 27, 2025 | 7.36 | 7.38 | 7.30 | 7.38 | 7.38 | 0.14% | 3,635 |
| Aug 26, 2025 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | 0.27% | 817 |
| Aug 25, 2025 | 7.28 | 7.35 | 7.08 | 7.35 | 7.35 | 2.08% | 3,700 |
| Aug 22, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -1.10% | 2,500 |
| Aug 21, 2025 | 7.08 | 7.28 | 7.08 | 7.28 | 7.28 | 3.12% | 2,229 |
| Aug 20, 2025 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | 0.14% | 900 |
| Aug 19, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -1.40% | 3,200 |
| Aug 18, 2025 | 7.19 | 7.50 | 7.15 | 7.15 | 7.15 | -4.41% | 9,900 |
| Aug 15, 2025 | 7.38 | 7.48 | 7.21 | 7.48 | 7.48 | 2.33% | 4,400 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.31 | 7.31 | 7.31 | 1.81% | 1,843 |
| Aug 13, 2025 | 7.25 | 7.29 | 7.05 | 7.18 | 7.18 | 0.00% | 4,000 |
| Aug 12, 2025 | 7.18 | 7.21 | 7.18 | 7.18 | 7.18 | 1.99% | 2,000 |
| Aug 11, 2025 | 7.21 | 7.48 | 7.02 | 7.04 | 7.04 | -1.54% | 3,000 |
| Aug 8, 2025 | 6.99 | 7.23 | 6.99 | 7.15 | 7.15 | 3.47% | 1,405 |