-
5 DAY PERFORMANCE
+22.98% -
1 MONTH PERFORMANCE
+36.36% -
3 MONTH PERFORMANCE
+6.94% -
6 MONTH PERFORMANCE
-35.29% -
YEAR-TO-DATE PERFORMANCE
-84.32% -
1 YEAR PERFORMANCE
-86.79%
Quoin Pharmaceuticals, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $0.80 | $0.77 (-3.34%) | $0.83 | $0.74 | 62,273 | $3.89 M |
| 09/05/2024 | $0.76 | $0.80 (4.63%) | $0.84 | $0.72 | 218,600 | $4.03 M |
| 09/04/2024 | $0.68 | $0.80 (17.91%) | $0.84 | $0.67 | 414,193 | $4.04 M |
| 09/03/2024 | $0.62 | $0.68 (9.48%) | $0.68 | $0.61 | 158,674 | $3.43 M |
| 08/30/2024 | $0.60 | $0.63 (4.35%) | $0.64 | $0.58 | 79,347 | $3.16 M |
| 08/29/2024 | $0.58 | $0.60 (2.76%) | $0.61 | $0.55 | 35,805 | $3.01 M |
| 08/28/2024 | $0.60 | $0.56 (-5.86%) | $0.60 | $0.55 | 23,400 | $2.84 M |
| 08/27/2024 | $0.62 | $0.61 (-2.4%) | $0.64 | $0.58 | 129,213 | $3.06 M |
| 08/26/2024 | $0.58 | $0.64 (10.91%) | $0.65 | $0.58 | 94,884 | $3.25 M |
| 08/23/2024 | $0.59 | $0.60 (2.49%) | $0.61 | $0.57 | 53,971 | $3.05 M |
| 08/22/2024 | $0.58 | $0.61 (4.81%) | $0.61 | $0.55 | 20,430 | $3.08 M |
| 08/21/2024 | $0.58 | $0.58 (0.34%) | $0.59 | $0.53 | 71,943 | $2.94 M |
| 08/20/2024 | $0.52 | $0.58 (11.87%) | $0.59 | $0.51 | 88,083 | $2.94 M |
| 08/19/2024 | $0.50 | $0.50 (0%) | $0.51 | $0.49 | 36,745 | $2.52 M |
| 08/16/2024 | $0.50 | $0.50 (-0.3%) | $0.50 | $0.48 | 30,806 | $2.52 M |
| 08/15/2024 | $0.48 | $0.50 (3.89%) | $0.53 | $0.48 | 62,334 | $2.52 M |
| 08/14/2024 | $0.51 | $0.48 (-6.43%) | $0.53 | $0.48 | 46,612 | $2.42 M |
| 08/13/2024 | $0.55 | $0.52 (-5.99%) | $0.55 | $0.51 | 27,198 | $2.62 M |
| 08/12/2024 | $0.55 | $0.53 (-3.06%) | $0.56 | $0.51 | 62,000 | $2.69 M |
| 08/09/2024 | $0.49 | $0.50 (1.14%) | $0.54 | $0.49 | 108,700 | $2.50 M |
| 08/08/2024 | $0.56 | $0.52 (-7.16%) | $0.56 | $0.51 | 58,537 | $2.65 M |
| 08/07/2024 | $0.54 | $0.56 (4.57%) | $0.58 | $0.52 | 82,928 | $2.85 M |
| 08/06/2024 | $0.59 | $0.55 (-7.74%) | $0.59 | $0.54 | 30,846 | $2.76 M |
| 08/05/2024 | $0.56 | $0.56 (-0.18%) | $0.58 | $0.52 | 68,543 | $2.83 M |
| 08/02/2024 | $0.59 | $0.59 (-0.08%) | $0.59 | $0.56 | 17,501 | $1.24 M |
| 08/01/2024 | $0.60 | $0.58 (-4.06%) | $0.60 | $0.56 | 18,621 | $1.21 M |
| 07/31/2024 | $0.62 | $0.60 (-2.9%) | $0.63 | $0.59 | 65,900 | $1.26 M |
| 07/30/2024 | $0.61 | $0.60 (-1.64%) | $0.62 | $0.59 | 19,400 | $1.26 M |
| 07/29/2024 | $0.62 | $0.60 (-3.11%) | $0.64 | $0.60 | 7,925 | $1.27 M |
| 07/26/2024 | $0.65 | $0.61 (-6.05%) | $0.65 | $0.59 | 91,900 | $1.28 M |
| 07/25/2024 | $0.62 | $0.62 (0%) | $0.64 | $0.60 | 13,934 | $1.30 M |
| 07/24/2024 | $0.65 | $0.60 (-6.68%) | $0.65 | $0.60 | 23,086 | $1.27 M |
| 07/23/2024 | $0.60 | $0.61 (1.62%) | $0.65 | $0.59 | 62,600 | $1.29 M |
| 07/22/2024 | $0.62 | $0.61 (-2.16%) | $0.64 | $0.58 | 46,171 | $1.28 M |
| 07/19/2024 | $0.68 | $0.62 (-8.69%) | $0.68 | $0.57 | 86,587 | $1.30 M |
| 07/18/2024 | $0.68 | $0.66 (-2.94%) | $0.68 | $0.66 | 21,342 | $1.39 M |
| 07/17/2024 | $0.67 | $0.67 (1.07%) | $0.68 | $0.66 | 47,333 | $1.41 M |
| 07/16/2024 | $0.66 | $0.67 (2.03%) | $0.68 | $0.66 | 32,481 | $1.41 M |
| 07/15/2024 | $0.65 | $0.65 (1.13%) | $0.66 | $0.65 | 15,493 | $1.38 M |
| 07/12/2024 | $0.66 | $0.66 (-1.12%) | $0.68 | $0.63 | 28,493 | $1.38 M |
| 07/11/2024 | $0.62 | $0.65 (4.84%) | $0.65 | $0.62 | 34,837 | $1.37 M |
| 07/10/2024 | $0.59 | $0.61 (3.46%) | $0.62 | $0.59 | 47,549 | $1.28 M |
| 07/09/2024 | $0.58 | $0.60 (3.1%) | $0.60 | $0.57 | 42,385 | $1.26 M |
| 07/08/2024 | $0.60 | $0.58 (-3.44%) | $0.60 | $0.58 | 33,504 | $1.22 M |
| 07/05/2024 | $0.58 | $0.58 (0.59%) | $0.58 | $0.58 | 14,689 | $1.22 M |
| 07/03/2024 | $0.61 | $0.58 (-4.81%) | $0.61 | $0.57 | 16,397 | $1.22 M |
| 07/02/2024 | $0.59 | $0.58 (-2.28%) | $0.63 | $0.57 | 86,509 | $1.21 M |
| 07/01/2024 | $0.59 | $0.59 (0.29%) | $0.60 | $0.58 | 56,106 | $1.24 M |
| 06/28/2024 | $0.60 | $0.58 (-3.57%) | $0.60 | $0.58 | 37,421 | $1.22 M |
| 06/27/2024 | $0.61 | $0.59 (-2.99%) | $0.63 | $0.58 | 218,757 | $1.24 M |
| 06/26/2024 | $0.63 | $0.59 (-6.35%) | $0.63 | $0.58 | 38,448 | $1.24 M |
| 06/25/2024 | $0.63 | $0.59 (-6.23%) | $0.63 | $0.59 | 54,434 | $1.24 M |
| 06/24/2024 | $0.62 | $0.62 (0.02%) | $0.64 | $0.61 | 21,393 | $1.30 M |
| 06/21/2024 | $0.62 | $0.61 (-1.84%) | $0.62 | $0.61 | 12,401 | $1.29 M |
| 06/20/2024 | $0.63 | $0.62 (-1.47%) | $0.65 | $0.61 | 31,856 | $1.31 M |
| 06/18/2024 | $0.64 | $0.61 (-5.14%) | $0.64 | $0.60 | 45,541 | $1.29 M |
| 06/17/2024 | $0.68 | $0.63 (-8.19%) | $0.70 | $0.62 | 106,097 | $1.31 M |
| 06/14/2024 | $0.72 | $0.69 (-4.71%) | $0.74 | $0.68 | 44,426 | $1.44 M |
| 06/13/2024 | $0.71 | $0.72 (1.04%) | $0.72 | $0.69 | 35,273 | $1.51 M |
| 06/12/2024 | $0.76 | $0.71 (-6.57%) | $0.76 | $0.71 | 105,665 | $1.49 M |
| 06/11/2024 | $0.72 | $0.74 (2.48%) | $0.74 | $0.67 | 38,787 | $1.55 M |
| 06/10/2024 | $0.73 | $0.74 (1.37%) | $0.75 | $0.73 | 39,113 | $1.56 M |
| 06/07/2024 | $0.73 | $0.72 (-1.63%) | $0.74 | $0.72 | 15,365 | $1.51 M |