Quoin Pharmaceuticals, Ltd. (QNRX) Charts

$8.37

$0.01 (-0.12%)
Last update: 04:00 PM EST
Day's range
$8
Day's range
$8.47

5 DAY PERFORMANCE

-2.36%

1 MONTH PERFORMANCE

+7.66%

3 MONTH PERFORMANCE

-22.16%

6 MONTH PERFORMANCE

+1,200.39%

YEAR-TO-DATE PERFORMANCE

+1,174.01%

1 YEAR PERFORMANCE

+1,108.10%

Quoin Pharmaceuticals, Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $8.25 $8.42 (2.06%) $8.47 $8.00 13.50 K $4.95 M
06/13/2025 $8.14 $8.38 (2.95%) $8.58 $8.09 9.53 K $4.91 M
06/12/2025 $8.31 $8.47 (1.93%) $8.52 $8.20 11.80 K $4.97 M
06/11/2025 $8.28 $8.49 (2.54%) $8.56 $8.05 11.50 K $4.98 M
06/10/2025 $8.52 $8.32 (-2.35%) $8.73 $8.23 14.40 K $4.88 M
06/09/2025 $8.94 $8.52 (-4.7%) $8.94 $8.31 12.20 K $5.00 M
06/06/2025 $8.95 $8.82 (-1.45%) $8.95 $8.75 8.10 K $5.17 M
06/05/2025 $8.78 $8.76 (-0.23%) $8.98 $8.67 6.06 K $5.14 M
06/04/2025 $8.80 $9.00 (2.27%) $9.30 $8.80 22.42 K $5.28 M
06/03/2025 $8.74 $8.97 (2.63%) $9.21 $8.57 25.12 K $5.26 M
06/02/2025 $8.51 $8.74 (2.7%) $8.81 $8.47 10.80 K $5.12 M
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 $3.63 M
05/08/2025 $6.20 $6.26 (0.97%) $6.52 $6.13 24.50 K $3.67 M
05/07/2025 $6.23 $6.13 (-1.61%) $6.41 $6.05 21.06 K $3.59 M
05/06/2025 $6.13 $6.20 (1.14%) $6.59 $6.12 16.67 K $3.64 M
05/05/2025 $6.75 $6.30 (-6.67%) $6.75 $6.10 63.02 K $3.69 M
05/02/2025 $6.67 $6.10 (-8.55%) $7.09 $6.00 31.92 K $3.58 M
05/01/2025 $6.75 $6.61 (-2.07%) $6.86 $6.36 18.94 K $3.88 M
04/30/2025 $6.78 $6.77 (-0.15%) $6.95 $6.23 48.10 K $3.97 M
04/29/2025 $6.61 $6.58 (-0.45%) $7.14 $6.26 113.21 K $3.86 M
04/28/2025 $7.28 $6.60 (-9.34%) $7.66 $6.60 28.02 K $3.87 M
04/25/2025 $6.72 $7.12 (5.95%) $7.54 $6.72 28.60 K $4.17 M
04/24/2025 $6.72 $6.63 (-1.34%) $6.87 $6.34 16.27 K $3.89 M
04/23/2025 $6.01 $6.56 (9.15%) $6.87 $5.74 38.30 K $3.85 M
04/22/2025 $5.85 $6.00 (2.56%) $6.23 $5.49 39.66 K $3.52 M
04/21/2025 $5.29 $5.67 (7.18%) $6.23 $5.27 79.52 K $3.32 M
04/17/2025 $6.17 $5.48 (-11.18%) $6.52 $5.46 31.60 K $3.21 M
04/16/2025 $5.50 $6.00 (9.09%) $7.22 $5.50 79.90 K $3.52 M
04/15/2025 $5.40 $5.87 (8.7%) $5.88 $5.21 22.28 K $3.44 M
04/14/2025 $5.51 $5.28 (-4.17%) $5.51 $5.01 66.40 K $3.10 M
04/11/2025 $5.59 $5.37 (-3.94%) $5.77 $5.11 36.93 K $3.15 M
04/10/2025 $6.20 $5.49 (-11.45%) $6.98 $5.41 101.82 K $3.22 M
04/09/2025 $6.88 $6.89 (0.15%) $7.55 $6.00 141.50 K $4.04 M
04/08/2025 $6.42 $7.03 (9.5%) $7.21 $5.93 1.52 M $4.12 M
04/07/2025 $8.37 $7.02 (-16.13%) $8.37 $5.82 4.54 M $4.12 M
04/04/2025 $8.11 $8.16 (0.62%) $8.86 $8.05 1.86 M $4.78 M
04/03/2025 $8.23 $9.10 (10.57%) $9.87 $7.36 6.22 M $5.34 M
04/02/2025 $11.90 $10.24 (-13.95%) $14.70 $8.64 208.68 M $6.00 M
04/01/2025 $8.32 $7.41 (-10.94%) $8.32 $7.41 406.53 K $4.34 M
03/31/2025 $8.47 $7.84 (-7.44%) $8.68 $7.54 289.13 K $4.60 M
03/28/2025 $9.87 $8.46 (-14.29%) $10.08 $8.40 1.21 M $4.96 M
03/27/2025 $10.10 $9.98 (-1.19%) $10.31 $9.85 176.24 K $5.85 M
03/26/2025 $9.72 $10.33 (6.28%) $10.33 $9.63 338.60 K $6.06 M
03/25/2025 $10.41 $9.84 (-5.48%) $10.41 $9.80 354.54 K $5.77 M
03/24/2025 $10.47 $10.36 (-1.05%) $11.07 $9.98 472.65 K $6.07 M
03/21/2025 $10.33 $10.50 (1.65%) $10.81 $10.08 236.40 K $6.16 M
03/20/2025 $10.17 $10.15 (-0.2%) $10.52 $10.15 334.16 K $5.95 M
03/19/2025 $10.31 $10.48 (1.65%) $10.68 $10.16 330.50 K $6.14 M
03/18/2025 $10.50 $10.33 (-1.62%) $10.67 $10.15 502.53 K $6.06 M
03/17/2025 $10.50 $10.68 (1.71%) $10.85 $10.36 175.80 K $6.26 M