5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
+29.80%
3 MONTH PERFORMANCE
+2,731.68%
6 MONTH PERFORMANCE
+1,330.00%
YEAR-TO-DATE PERFORMANCE
+1,218.58%
1 YEAR PERFORMANCE
+1,004.11%
Quoin Pharmaceuticals, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $9.00 | $8.53 (-5.22%) | $9.00 | $8.44 | 22.10 K | $5.00 M |
| 05/29/2025 | $9.65 | $9.07 (-6.01%) | $9.73 | $9.07 | 12.70 K | $5.32 M |
| 05/28/2025 | $9.45 | $9.37 (-0.85%) | $9.90 | $9.26 | 16.09 K | $5.49 M |
| 05/27/2025 | $8.72 | $9.86 (13.07%) | $9.88 | $8.64 | 64.10 K | $5.78 M |
| 05/23/2025 | $8.24 | $8.90 (8.01%) | $9.10 | $8.24 | 27.59 K | $5.22 M |
| 05/22/2025 | $8.36 | $8.47 (1.32%) | $8.95 | $8.11 | 104.40 K | $4.97 M |
| 05/21/2025 | $8.47 | $8.47 (0%) | $8.70 | $8.05 | 29.00 K | $4.97 M |
| 05/20/2025 | $8.34 | $8.47 (1.56%) | $8.50 | $8.00 | 55.81 K | $4.97 M |
| 05/19/2025 | $7.56 | $7.99 (5.69%) | $8.11 | $7.41 | 28.13 K | $4.68 M |
| 05/16/2025 | $7.74 | $7.70 (-0.52%) | $7.88 | $7.21 | 66.69 K | $4.51 M |
| 05/15/2025 | $7.16 | $7.70 (7.54%) | $7.74 | $6.21 | 197.20 K | $4.51 M |
| 05/14/2025 | $8.83 | $7.65 (-13.36%) | $9.63 | $6.55 | 9.73 M | $4.49 M |
| 05/13/2025 | $6.13 | $6.36 (3.75%) | $6.38 | $6.13 | 10.65 K | $3.73 M |
| 05/12/2025 | $6.08 | $6.12 (0.66%) | $6.56 | $6.08 | 12.21 K | $3.59 M |
| 05/09/2025 | $6.27 | $6.19 (-1.28%) | $6.34 | $6.18 | 5.92 K | $1.15 M |
| 05/08/2025 | $6.20 | $6.26 (0.97%) | $6.52 | $6.13 | 24.50 K | $1.17 M |
| 05/07/2025 | $6.23 | $6.13 (-1.61%) | $6.41 | $6.05 | 21.06 K | $1.14 M |
| 05/06/2025 | $6.13 | $6.20 (1.14%) | $6.59 | $6.12 | 16.67 K | $1.16 M |
| 05/05/2025 | $6.75 | $6.30 (-6.67%) | $6.75 | $6.10 | 63.02 K | $1.18 M |
| 05/02/2025 | $6.67 | $6.10 (-8.55%) | $7.09 | $6.00 | 31.92 K | $1.14 M |
| 05/01/2025 | $6.75 | $6.61 (-2.07%) | $6.86 | $6.36 | 18.94 K | $1.23 M |
| 04/30/2025 | $6.78 | $6.77 (-0.15%) | $6.95 | $6.23 | 48.10 K | $1.26 M |
| 04/29/2025 | $6.61 | $6.58 (-0.45%) | $7.14 | $6.26 | 113.21 K | $1.23 M |
| 04/28/2025 | $7.28 | $6.60 (-9.34%) | $7.66 | $6.60 | 28.02 K | $1.23 M |
| 04/25/2025 | $6.72 | $7.12 (5.95%) | $7.54 | $6.72 | 28.60 K | $1.33 M |
| 04/24/2025 | $6.72 | $6.63 (-1.34%) | $6.87 | $6.34 | 16.27 K | $1.24 M |
| 04/23/2025 | $6.01 | $6.56 (9.15%) | $6.87 | $5.74 | 38.30 K | $1.22 M |
| 04/22/2025 | $5.85 | $6.00 (2.56%) | $6.23 | $5.49 | 39.66 K | $1.12 M |
| 04/21/2025 | $5.29 | $5.67 (7.18%) | $6.23 | $5.27 | 79.52 K | $1.06 M |
| 04/17/2025 | $6.17 | $5.48 (-11.18%) | $6.52 | $5.46 | 31.60 K | $1.02 M |
| 04/16/2025 | $5.50 | $6.00 (9.09%) | $7.22 | $5.50 | 79.90 K | $1.12 M |
| 04/15/2025 | $5.40 | $5.87 (8.7%) | $5.88 | $5.21 | 22.28 K | $1.09 M |
| 04/14/2025 | $5.51 | $5.28 (-4.17%) | $5.51 | $5.01 | 66.40 K | $984.79 K |
| 04/11/2025 | $5.59 | $5.37 (-3.94%) | $5.77 | $5.11 | 36.93 K | $1.00 M |
| 04/10/2025 | $6.20 | $5.49 (-11.45%) | $6.98 | $5.41 | 101.82 K | $1.02 M |
| 04/09/2025 | $6.88 | $6.89 (0.15%) | $7.55 | $6.00 | 141.50 K | $1.29 M |
| 04/08/2025 | $6.42 | $7.03 (9.5%) | $7.21 | $5.93 | 1.52 M | $1.31 M |
| 04/07/2025 | $8.37 | $7.02 (-16.13%) | $8.37 | $5.82 | 4.54 M | $1.31 M |
| 04/04/2025 | $8.11 | $8.16 (0.62%) | $8.86 | $8.05 | 1.86 M | $1.52 M |
| 04/03/2025 | $8.23 | $9.10 (10.57%) | $9.87 | $7.36 | 6.22 M | $1.70 M |
| 04/02/2025 | $11.90 | $10.24 (-13.95%) | $14.70 | $8.64 | 208.68 M | $1.91 M |
| 04/01/2025 | $8.32 | $7.41 (-10.94%) | $8.32 | $7.41 | 406.53 K | $1.38 M |
| 03/31/2025 | $8.47 | $7.84 (-7.44%) | $8.68 | $7.54 | 289.13 K | $1.46 M |
| 03/28/2025 | $9.87 | $8.46 (-14.29%) | $10.08 | $8.40 | 1.21 M | $1.58 M |
| 03/27/2025 | $10.10 | $9.98 (-1.19%) | $10.31 | $9.85 | 176.24 K | $1.86 M |
| 03/26/2025 | $9.72 | $10.33 (6.28%) | $10.33 | $9.63 | 338.60 K | $1.93 M |
| 03/25/2025 | $10.41 | $9.84 (-5.48%) | $10.41 | $9.80 | 354.54 K | $1.84 M |
| 03/24/2025 | $10.47 | $10.36 (-1.05%) | $11.07 | $9.98 | 472.65 K | $1.93 M |
| 03/21/2025 | $10.33 | $10.50 (1.65%) | $10.81 | $10.08 | 236.40 K | $1.96 M |
| 03/20/2025 | $10.17 | $10.15 (-0.2%) | $10.52 | $10.15 | 334.16 K | $1.89 M |
| 03/19/2025 | $10.31 | $10.48 (1.65%) | $10.68 | $10.16 | 330.50 K | $1.95 M |
| 03/18/2025 | $10.50 | $10.33 (-1.62%) | $10.67 | $10.15 | 502.53 K | $1.93 M |
| 03/17/2025 | $10.50 | $10.68 (1.71%) | $10.85 | $10.36 | 175.80 K | $1.99 M |
| 03/14/2025 | $10.33 | $10.65 (3.1%) | $10.81 | $10.23 | 306.50 K | $1.99 M |
| 03/13/2025 | $11.12 | $10.33 (-7.1%) | $11.12 | $10.27 | 471.60 K | $1.93 M |
| 03/12/2025 | $10.37 | $10.40 (0.29%) | $10.69 | $10.18 | 213.40 K | $1.94 M |
| 03/11/2025 | $10.24 | $10.45 (2.05%) | $10.76 | $9.46 | 858.12 K | $1.95 M |
| 03/10/2025 | $10.85 | $10.24 (-5.62%) | $10.85 | $10.15 | 497.70 K | $1.91 M |
| 03/07/2025 | $0.30 | $0.31 (3.2%) | $0.31 | $0.30 | 356.42 K | $57.78 K |
| 03/06/2025 | $0.31 | $0.30 (-4.27%) | $0.32 | $0.30 | 423.40 K | $55.99 K |
| 03/05/2025 | $0.29 | $0.32 (10.32%) | $0.33 | $0.28 | 1.34 M | $60.43 K |
| 03/04/2025 | $0.29 | $0.30 (1.72%) | $0.31 | $0.28 | 1.10 M | $55.02 K |
| 03/03/2025 | $0.30 | $0.30 (1.34%) | $0.32 | $0.29 | 1.65 M | $56.51 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
