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 |