Quoin Pharmaceuticals, Ltd. (QNRX) Charts

$0.57

south_east
-$0 (0.07%)
Day's range
$0.57
Day's range
$0.61

5 DAY PERFORMANCE

-8.52%

1 MONTH PERFORMANCE

-13.90%

3 MONTH PERFORMANCE

+11.76%

6 MONTH PERFORMANCE

-13.11%

YEAR-TO-DATE PERFORMANCE

-12.40%

1 YEAR PERFORMANCE

-87.16%

Quoin Pharmaceuticals, Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $0.61 $0.57 (-6.08%) $0.61 $0.57 217,204 $2.86 M
01/13/2025 $0.63 $0.57 (-9.27%) $0.63 $0.56 232,937 $2.86 M
01/10/2025 $0.63 $0.62 (-1.13%) $0.65 $0.58 200,000 $3.11 M
01/08/2025 $0.63 $0.62 (-1.25%) $0.64 $0.61 233,400 $3.12 M
01/07/2025 $0.67 $0.66 (-1.35%) $0.67 $0.63 317,447 $3.30 M
01/06/2025 $0.74 $0.67 (-8.98%) $0.74 $0.63 761,800 $3.34 M
01/03/2025 $0.71 $0.70 (-1.78%) $0.81 $0.68 1.28 M $3.50 M
01/02/2025 $0.70 $0.67 (-3.93%) $0.72 $0.64 924,928 $3.36 M
12/31/2024 $0.72 $0.65 (-9.75%) $0.75 $0.63 485,800 $3.25 M
12/30/2024 $0.63 $0.70 (10.14%) $0.72 $0.60 1.35 M $3.49 M
12/27/2024 $0.54 $0.55 (1.85%) $0.60 $0.54 767,000 $2.75 M
12/26/2024 $0.51 $0.56 (9.61%) $0.57 $0.47 384,100 $2.79 M
12/24/2024 $0.54 $0.49 (-10.17%) $0.55 $0.49 286,571 $2.43 M
12/23/2024 $0.55 $0.52 (-5.26%) $0.56 $0.50 268,007 $2.61 M
12/20/2024 $0.43 $0.57 (33.88%) $0.63 $0.43 2.22 M $2.84 M
12/19/2024 $0.64 $0.65 (1.06%) $0.68 $0.54 10.89 M $3.23 M
12/18/2024 $0.57 $0.56 (-1.75%) $0.62 $0.53 5.86 M $2.81 M
12/17/2024 $0.65 $0.60 (-7.29%) $0.66 $0.58 371,300 $3.01 M
12/16/2024 $0.66 $0.64 (-3.85%) $0.66 $0.63 131,313 $3.19 M
12/13/2024 $0.71 $0.66 (-6.76%) $0.72 $0.65 172,620 $3.31 M
12/12/2024 $0.71 $0.73 (2.11%) $0.73 $0.70 179,700 $3.62 M
12/11/2024 $0.75 $0.77 (2.67%) $0.82 $0.72 409,342 $3.85 M
12/10/2024 $0.84 $0.73 (-12.91%) $0.84 $0.72 258,400 $3.65 M
12/09/2024 $0.78 $0.78 (-0.26%) $0.87 $0.78 577,159 $3.90 M
12/06/2024 $0.72 $0.80 (11.13%) $0.82 $0.67 879,902 $4.00 M
12/05/2024 $0.78 $0.75 (-3.23%) $0.80 $0.70 461,200 $3.75 M
12/04/2024 $0.77 $0.81 (5.18%) $0.84 $0.75 740,835 $4.05 M
12/03/2024 $0.71 $0.82 (14.67%) $0.92 $0.64 9.11 M $4.09 M
12/02/2024 $0.63 $0.64 (1.21%) $1.38 $0.59 34.49 M $3.19 M
11/29/2024 $0.59 $0.60 (1.13%) $0.62 $0.59 33,400 $3.00 M
11/27/2024 $0.61 $0.60 (-1.79%) $0.62 $0.59 36,627 $3.00 M
11/26/2024 $0.60 $0.60 (0.67%) $0.61 $0.59 70,500 $3.00 M
11/25/2024 $0.60 $0.60 (-0.67%) $0.61 $0.59 71,440 $2.97 M
11/22/2024 $0.61 $0.59 (-4.1%) $0.61 $0.59 69,700 $2.92 M
11/21/2024 $0.61 $0.62 (2.31%) $0.65 $0.61 47,221 $3.10 M
11/20/2024 $0.64 $0.63 (-2.25%) $0.66 $0.61 51,714 $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