Quoin Pharmaceuticals Ltd... (QNRX)
NASDAQ: QNRX
· Real-Time Price · USD
7.33
0.03 (0.34%)
At close: Aug 15, 2025, 11:41 AM
QNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.80 | 7.80 | 7.31 | 7.31 | 7.31 | 1.81% | 1,833 |
| 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 |
| Aug 7, 2025 | 7.21 | 7.21 | 6.75 | 6.91 | 6.91 | -6.24% | 6,509 |
| Aug 6, 2025 | 7.14 | 7.85 | 7.14 | 7.37 | 7.37 | 1.66% | 2,214 |
| Aug 5, 2025 | 6.99 | 7.32 | 6.87 | 7.25 | 7.25 | 8.21% | 6,800 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.63 | 6.70 | 6.70 | -1.76% | 2,420 |
| Aug 1, 2025 | 6.70 | 6.82 | 6.67 | 6.82 | 6.82 | 1.79% | 3,200 |
| Jul 31, 2025 | 7.32 | 7.32 | 6.70 | 6.70 | 6.70 | -12.42% | 20,440 |
| Jul 30, 2025 | 7.82 | 8.00 | 7.49 | 7.65 | 7.65 | -2.05% | 5,300 |
| Jul 29, 2025 | 8.02 | 8.27 | 7.79 | 7.81 | 7.81 | -4.29% | 4,326 |
| Jul 28, 2025 | 8.35 | 8.35 | 8.15 | 8.16 | 8.16 | -0.12% | 3,100 |
| Jul 25, 2025 | 8.31 | 8.50 | 8.17 | 8.17 | 8.17 | -4.56% | 3,400 |
| Jul 24, 2025 | 8.31 | 8.64 | 8.31 | 8.56 | 8.56 | 1.90% | 2,615 |
| Jul 23, 2025 | 8.69 | 8.69 | 8.40 | 8.40 | 8.40 | -1.18% | 1,848 |
| Jul 22, 2025 | 8.20 | 8.53 | 8.20 | 8.50 | 8.50 | -0.35% | 1,710 |
| Jul 21, 2025 | 8.61 | 8.89 | 8.32 | 8.53 | 8.53 | 0.59% | 5,825 |
| Jul 18, 2025 | 8.42 | 8.99 | 8.42 | 8.48 | 8.48 | -2.97% | 3,100 |