Quoin Pharmaceuticals Ltd... (QNRX)
0.31
-0.05 (-12.73%)
At close: Feb 28, 2025, 3:59 PM
0.30
-3.94%
After-hours: Feb 28, 2025, 05:53 PM EST
QNRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.33 | 0.34 | 0.29 | 0.31 | -0.05 | -13.89% | 4,642,774 |
| Feb 27, 2025 | 0.35 | 0.47 | 0.32 | 0.36 | 0.05 | 16.13% | 161,746,200 |
| Feb 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 324,500 |
| Feb 25, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 541,300 |
| Feb 24, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13% | 565,800 |
| Feb 21, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | -0.01 | -3.03% | 579,100 |
| Feb 20, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00% | 1,975,600 |
| Feb 19, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.02 | 6.45% | 803,931 |
| Feb 18, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 606,623 |
| Feb 14, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | -0.02 | -6.06% | 986,900 |
| Feb 13, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.01 | 3.13% | 1,795,825 |
| Feb 12, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.02 | 6.67% | 1,892,411 |
| Feb 11, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 692,105 |
| Feb 10, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23% | 1,164,000 |
| Feb 7, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | -0.01 | -3.13% | 844,512 |
| Feb 6, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.01 | 3.23% | 2,246,000 |
| Feb 5, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.01 | 3.33% | 2,258,168 |
| Feb 4, 2025 | 0.33 | 0.46 | 0.30 | 0.30 | 0.00 | 0.00% | 48,882,600 |
| Feb 3, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | -0.03 | -9.09% | 712,800 |
| Jan 31, 2025 | 0.29 | 0.38 | 0.29 | 0.33 | 0.04 | 13.79% | 4,419,636 |
| Jan 30, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | -0.02 | -6.45% | 1,210,806 |
| Jan 29, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | -0.01 | -3.13% | 698,108 |
| Jan 28, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | -0.02 | -5.88% | 1,752,700 |
| Jan 27, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | -0.04 | -10.53% | 2,348,502 |
| Jan 24, 2025 | 0.37 | 0.43 | 0.36 | 0.38 | -0.03 | -7.32% | 6,298,800 |
| Jan 23, 2025 | 0.67 | 0.67 | 0.40 | 0.41 | -0.18 | -30.51% | 61,045,103 |
| Jan 22, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | -0.02 | -3.28% | 329,500 |
| Jan 21, 2025 | 0.60 | 0.63 | 0.56 | 0.61 | 0.04 | 7.02% | 141,200 |
| Jan 17, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | -0.02 | -3.39% | 117,664 |
| Jan 16, 2025 | 0.63 | 0.63 | 0.56 | 0.59 | 0.01 | 1.72% | 215,600 |
| Jan 15, 2025 | 0.58 | 0.60 | 0.56 | 0.58 | 0.01 | 1.75% | 207,500 |
| Jan 14, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.00 | 0.00% | 218,240 |
| Jan 13, 2025 | 0.63 | 0.63 | 0.56 | 0.57 | -0.05 | -8.06% | 232,937 |
| Jan 10, 2025 | 0.63 | 0.65 | 0.58 | 0.62 | 0.00 | 0.00% | 200,000 |
| Jan 8, 2025 | 0.63 | 0.64 | 0.60 | 0.62 | -0.04 | -6.06% | 233,400 |
| Jan 7, 2025 | 0.67 | 0.67 | 0.63 | 0.66 | -0.01 | -1.49% | 317,447 |
| Jan 6, 2025 | 0.74 | 0.74 | 0.63 | 0.67 | -0.03 | -4.29% | 761,800 |
| Jan 3, 2025 | 0.71 | 0.81 | 0.68 | 0.70 | 0.03 | 4.48% | 1,276,750 |
| Jan 2, 2025 | 0.70 | 0.72 | 0.64 | 0.67 | 0.02 | 3.08% | 924,928 |
| Dec 31, 2024 | 0.72 | 0.74 | 0.63 | 0.65 | -0.05 | -7.14% | 485,800 |
| Dec 30, 2024 | 0.63 | 0.72 | 0.60 | 0.70 | 0.15 | 27.27% | 1,348,607 |
| Dec 27, 2024 | 0.54 | 0.60 | 0.54 | 0.55 | -0.01 | -1.79% | 767,000 |
| Dec 26, 2024 | 0.51 | 0.57 | 0.47 | 0.56 | 0.07 | 14.29% | 384,100 |
| Dec 24, 2024 | 0.54 | 0.55 | 0.48 | 0.49 | -0.03 | -5.77% | 286,571 |
| Dec 23, 2024 | 0.55 | 0.56 | 0.50 | 0.52 | -0.05 | -8.77% | 268,007 |
| Dec 20, 2024 | 0.42 | 0.62 | 0.42 | 0.57 | -0.08 | -12.31% | 2,219,418 |
| Dec 19, 2024 | 0.64 | 0.68 | 0.54 | 0.65 | 0.09 | 16.07% | 10,887,900 |
| Dec 18, 2024 | 0.57 | 0.62 | 0.53 | 0.56 | -0.04 | -6.67% | 5,856,000 |
| Dec 17, 2024 | 0.65 | 0.66 | 0.58 | 0.60 | -0.04 | -6.25% | 371,300 |
| Dec 16, 2024 | 0.66 | 0.66 | 0.63 | 0.64 | -0.02 | -3.03% | 131,313 |