Quoin Pharmaceuticals Ltd... (QNRX)
0.30
0.09 (41.78%)
At close: Apr 02, 2025, 3:59 PM
Quoin Pharmaceuticals Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.34 | 0.42 | 0.25 | 0.29 | 0.08 | 38.10% | 207,310,855 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | -0.01 | -4.55% | 406,526 |
| Mar 31, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | -0.02 | -8.33% | 289,126 |
| Mar 28, 2025 | 0.28 | 0.29 | 0.24 | 0.24 | -0.04 | -14.29% | 1,214,200 |
| Mar 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | -0.02 | -6.67% | 176,242 |
| Mar 26, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.02 | 7.14% | 338,600 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 354,540 |
| Mar 24, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 472,649 |
| Mar 21, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.01 | 3.45% | 236,400 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33% | 334,162 |
| Mar 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 330,500 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 502,528 |
| Mar 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 175,804 |
| Mar 14, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 306,498 |
| Mar 13, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 471,600 |
| Mar 12, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 213,400 |
| Mar 11, 2025 | 0.29 | 0.31 | 0.27 | 0.30 | 0.01 | 3.45% | 858,118 |
| Mar 10, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | -0.02 | -6.45% | 497,700 |
| Mar 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.01 | 3.33% | 356,423 |
| Mar 6, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | -0.02 | -6.25% | 423,400 |
| Mar 5, 2025 | 0.29 | 0.33 | 0.28 | 0.32 | 0.02 | 6.67% | 1,335,500 |
| Mar 4, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.00 | 0.00% | 1,097,103 |
| Mar 3, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | -0.01 | -3.23% | 1,651,500 |
| Feb 28, 2025 | 0.33 | 0.34 | 0.29 | 0.31 | -0.05 | -13.89% | 4,770,100 |
| 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 |