-
5 DAY PERFORMANCE
+1.58% -
1 MONTH PERFORMANCE
-27.13% -
3 MONTH PERFORMANCE
+8.25% -
6 MONTH PERFORMANCE
-16.01% -
YEAR-TO-DATE PERFORMANCE
-87.17% -
1 YEAR PERFORMANCE
-85.14%
Quoin Pharmaceuticals, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.61 | $0.63 (3.94%) | $0.65 | $0.61 | 21,639 | |
| 11/20/2024 | $0.64 | $0.63 (-2.25%) | $0.66 | $0.61 | 51,026 | $3.13 M |
| 11/19/2024 | $0.61 | $0.63 (3.77%) | $0.68 | $0.57 | 258,500 | $3.16 M |
| 11/18/2024 | $0.63 | $0.60 (-4.75%) | $0.64 | $0.60 | 99,312 | $3.00 M |
| 11/15/2024 | $0.62 | $0.62 (-0.13%) | $0.64 | $0.57 | 203,190 | $3.10 M |
| 11/14/2024 | $0.63 | $0.61 (-3.65%) | $0.63 | $0.58 | 144,081 | $3.03 M |
| 11/13/2024 | $0.62 | $0.62 (-0.23%) | $0.63 | $0.60 | 139,520 | $3.09 M |
| 11/12/2024 | $0.62 | $0.62 (0%) | $0.67 | $0.62 | 119,300 | $3.10 M |
| 11/11/2024 | $0.67 | $0.64 (-4.33%) | $0.67 | $0.60 | 327,101 | $3.20 M |
| 11/08/2024 | $0.70 | $0.67 (-4.29%) | $0.72 | $0.66 | 152,300 | $3.35 M |
| 11/07/2024 | $0.74 | $0.69 (-6.38%) | $0.77 | $0.68 | 147,500 | $3.46 M |
| 11/06/2024 | $0.75 | $0.73 (-3.13%) | $0.76 | $0.72 | 114,809 | $3.63 M |
| 11/05/2024 | $0.72 | $0.75 (4.17%) | $0.77 | $0.72 | 257,000 | $3.75 M |
| 11/04/2024 | $0.74 | $0.72 (-2.16%) | $0.78 | $0.72 | 117,101 | $3.60 M |
| 11/01/2024 | $0.74 | $0.76 (2.49%) | $0.79 | $0.72 | 126,223 | $3.79 M |
| 10/31/2024 | $0.80 | $0.75 (-6.61%) | $0.85 | $0.74 | 316,619 | $3.74 M |
| 10/30/2024 | $0.89 | $0.81 (-8.98%) | $0.89 | $0.81 | 285,700 | $4.05 M |
| 10/29/2024 | $0.90 | $0.88 (-2.19%) | $0.96 | $0.88 | 573,700 | $4.40 M |
| 10/28/2024 | $0.81 | $0.88 (8.52%) | $0.93 | $0.80 | 1.18 M | $4.39 M |
| 10/25/2024 | $0.83 | $0.81 (-2.16%) | $0.83 | $0.76 | 299,200 | $4.04 M |
| 10/24/2024 | $0.72 | $0.83 (14.86%) | $0.84 | $0.71 | 1.02 M | $4.16 M |
| 10/23/2024 | $0.75 | $0.76 (1.32%) | $0.79 | $0.71 | 493,300 | $3.80 M |
| 10/22/2024 | $0.82 | $0.75 (-8.81%) | $0.84 | $0.75 | 972,832 | $3.76 M |
| 10/21/2024 | $0.82 | $0.86 (5.44%) | $0.94 | $0.77 | 2.75 M | $4.32 M |
| 10/18/2024 | $0.68 | $0.85 (25%) | $1.30 | $0.68 | 40.72 M | $4.25 M |
| 10/17/2024 | $0.69 | $0.66 (-4.35%) | $0.73 | $0.64 | 2.97 M | $3.30 M |
| 10/16/2024 | $0.64 | $0.79 (23.44%) | $1.57 | $0.56 | 84.26 M | $3.95 M |
| 10/15/2024 | $0.53 | $0.50 (-4.8%) | $0.53 | $0.50 | 62,600 | $2.52 M |
| 10/14/2024 | $0.52 | $0.51 (-1.92%) | $0.53 | $0.50 | 38,100 | $2.55 M |
| 10/11/2024 | $0.51 | $0.52 (1.38%) | $0.53 | $0.51 | 61,525 | $2.60 M |
| 10/10/2024 | $0.50 | $0.53 (4.96%) | $0.54 | $0.50 | 108,500 | $2.63 M |
| 10/09/2024 | $0.51 | $0.50 (-1.28%) | $0.51 | $0.50 | 33,400 | $2.50 M |
| 10/08/2024 | $0.51 | $0.51 (-0.29%) | $0.54 | $0.48 | 122,600 | $2.54 M |
| 10/07/2024 | $0.50 | $0.49 (-2.46%) | $0.50 | $0.49 | 46,000 | $2.44 M |
| 10/04/2024 | $0.49 | $0.48 (-1.35%) | $0.49 | $0.48 | 32,633 | $2.42 M |
| 10/03/2024 | $0.48 | $0.49 (1.1%) | $0.49 | $0.48 | 23,073 | $2.44 M |
| 10/02/2024 | $0.49 | $0.48 (-1.68%) | $0.50 | $0.48 | 37,826 | $2.40 M |
| 10/01/2024 | $0.49 | $0.48 (-1.13%) | $0.51 | $0.48 | 103,700 | $2.41 M |
| 09/30/2024 | $0.52 | $0.49 (-5.19%) | $0.52 | $0.48 | 189,800 | $2.46 M |
| 09/27/2024 | $0.53 | $0.51 (-2.1%) | $0.53 | $0.51 | 42,029 | $2.57 M |
| 09/26/2024 | $0.53 | $0.53 (-1.13%) | $0.54 | $0.53 | 34,600 | $2.62 M |
| 09/25/2024 | $0.54 | $0.54 (0.21%) | $0.55 | $0.53 | 50,422 | $2.68 M |
| 09/24/2024 | $0.51 | $0.53 (3.16%) | $0.53 | $0.50 | 116,200 | $2.63 M |
| 09/23/2024 | $0.55 | $0.51 (-6.65%) | $0.55 | $0.50 | 107,900 | $2.55 M |
| 09/20/2024 | $0.56 | $0.53 (-4.29%) | $0.57 | $0.53 | 178,400 | $2.66 M |
| 09/19/2024 | $0.58 | $0.58 (-1.28%) | $0.60 | $0.55 | 131,051 | $2.88 M |
| 09/18/2024 | $0.58 | $0.58 (-0.84%) | $0.59 | $0.57 | 111,200 | $2.89 M |
| 09/17/2024 | $0.61 | $0.56 (-8.42%) | $0.63 | $0.56 | 300,506 | $2.81 M |
| 09/16/2024 | $0.60 | $0.62 (3.43%) | $0.63 | $0.60 | 189,608 | $3.10 M |
| 09/13/2024 | $0.64 | $0.60 (-5.72%) | $0.64 | $0.60 | 322,600 | $3.01 M |
| 09/12/2024 | $0.66 | $0.65 (-1.83%) | $0.70 | $0.63 | 376,200 | $3.24 M |
| 09/11/2024 | $0.63 | $0.68 (8.35%) | $0.74 | $0.63 | 1.66 M | $3.39 M |
| 09/10/2024 | $1.07 | $0.70 (-34.99%) | $1.08 | $0.67 | 20.22 M | $3.48 M |
| 09/09/2024 | $0.79 | $0.96 (22.12%) | $1.05 | $0.76 | 4.01 M | $4.80 M |
| 09/06/2024 | $0.80 | $0.77 (-3.34%) | $0.83 | $0.74 | 62,300 | $3.85 M |
| 09/05/2024 | $0.76 | $0.80 (4.63%) | $0.84 | $0.72 | 218,600 | $3.99 M |
| 09/04/2024 | $0.68 | $0.80 (17.91%) | $0.84 | $0.67 | 414,193 | $4.00 M |
| 09/03/2024 | $0.62 | $0.68 (9.48%) | $0.68 | $0.61 | 158,700 | $3.39 M |
| 08/30/2024 | $0.60 | $0.63 (4.35%) | $0.64 | $0.58 | 79,347 | $3.13 M |
| 08/29/2024 | $0.58 | $0.60 (2.76%) | $0.61 | $0.55 | 35,805 | $2.98 M |
| 08/28/2024 | $0.60 | $0.56 (-5.86%) | $0.60 | $0.55 | 23,400 | $2.81 M |
| 08/27/2024 | $0.62 | $0.61 (-2.4%) | $0.64 | $0.58 | 129,213 | $3.03 M |
| 08/26/2024 | $0.58 | $0.64 (10.91%) | $0.65 | $0.58 | 94,884 | $3.22 M |
| 08/23/2024 | $0.59 | $0.60 (2.49%) | $0.61 | $0.57 | 53,971 | $3.02 M |
| 08/22/2024 | $0.58 | $0.61 (4.81%) | $0.61 | $0.55 | 20,430 | $3.05 M |
| 08/21/2024 | $0.58 | $0.58 (0.34%) | $0.59 | $0.53 | 71,943 | $2.91 M |