Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
6.12
-0.07 (-1.13%)
At close: May 12, 2025, 4:00 PM
6.40
+0.28 (4.58%)
After-hours: May 12, 2025, 7:52 PM EDT
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.08 | 6.56 | 6.08 | 6.12 | 6.12 | -1.13% | 12,209 |
| May 9, 2025 | 6.27 | 6.34 | 6.18 | 6.19 | 6.19 | -1.17% | 5,923 |
| May 8, 2025 | 6.20 | 6.52 | 6.13 | 6.26 | 6.26 | 2.09% | 24,482 |
| May 7, 2025 | 6.23 | 6.41 | 6.05 | 6.14 | 6.14 | -1.05% | 21,059 |
| May 6, 2025 | 6.13 | 6.59 | 6.12 | 6.20 | 6.20 | -1.59% | 16,665 |
| May 5, 2025 | 6.75 | 6.75 | 6.10 | 6.30 | 6.30 | 3.28% | 63,020 |
| May 2, 2025 | 6.67 | 7.09 | 6.00 | 6.10 | 6.10 | -7.65% | 31,920 |
| May 1, 2025 | 6.75 | 6.87 | 6.36 | 6.61 | 6.61 | -2.42% | 18,937 |
| Apr 30, 2025 | 6.78 | 6.95 | 6.23 | 6.77 | 6.77 | 2.87% | 47,222 |
| Apr 29, 2025 | 6.61 | 7.14 | 6.26 | 6.58 | 6.58 | -0.30% | 113,205 |
| Apr 28, 2025 | 7.28 | 7.66 | 6.60 | 6.60 | 6.60 | -7.26% | 28,015 |
| Apr 25, 2025 | 6.72 | 7.54 | 6.72 | 7.12 | 7.12 | 7.30% | 28,586 |
| Apr 24, 2025 | 6.72 | 6.87 | 6.34 | 6.63 | 6.63 | 1.11% | 16,267 |
| Apr 23, 2025 | 6.01 | 6.87 | 5.74 | 6.56 | 6.56 | 9.33% | 38,295 |
| Apr 22, 2025 | 5.85 | 6.23 | 5.49 | 6.00 | 6.00 | 5.82% | 39,662 |
| Apr 21, 2025 | 5.29 | 6.24 | 5.27 | 5.67 | 5.67 | 3.49% | 79,523 |
| Apr 17, 2025 | 6.17 | 6.52 | 5.46 | 5.48 | 5.48 | -8.68% | 31,592 |
| Apr 16, 2025 | 5.50 | 7.22 | 5.50 | 6.00 | 6.00 | 2.21% | 79,900 |
| Apr 15, 2025 | 5.40 | 5.88 | 5.21 | 5.87 | 5.87 | 11.17% | 22,281 |
| Apr 14, 2025 | 5.51 | 5.51 | 5.01 | 5.28 | 5.28 | -1.68% | 66,400 |
| Apr 11, 2025 | 5.59 | 5.77 | 5.11 | 5.37 | 5.37 | -2.19% | 36,927 |
| Apr 10, 2025 | 6.20 | 6.98 | 5.41 | 5.49 | 5.49 | -20.32% | 101,820 |
| Apr 9, 2025 | 6.88 | 7.55 | 6.00 | 6.89 | 6.89 | -1.96% | 141,028 |
| Apr 8, 2025 | 6.42 | 7.21 | 5.93 | 7.03 | 7.03 | 0.16% | 43,514 |
| Apr 7, 2025 | 8.37 | 8.37 | 5.82 | 7.02 | 7.02 | -14.03% | 129,784 |
| Apr 4, 2025 | 8.11 | 8.86 | 8.05 | 8.16 | 8.16 | -10.34% | 53,103 |
| Apr 3, 2025 | 8.23 | 9.87 | 7.36 | 9.10 | 9.10 | -11.08% | 177,587 |
| Apr 2, 2025 | 11.90 | 14.70 | 8.64 | 10.24 | 10.24 | 38.23% | 5,962,280 |
| Apr 1, 2025 | 8.32 | 8.32 | 7.41 | 7.41 | 7.41 | -5.49% | 11,615 |
| Mar 31, 2025 | 8.47 | 8.68 | 7.54 | 7.84 | 7.84 | -7.41% | 8,260 |
| Mar 28, 2025 | 9.87 | 10.08 | 8.40 | 8.46 | 8.46 | -15.16% | 34,690 |
| Mar 27, 2025 | 10.10 | 10.31 | 9.85 | 9.98 | 9.98 | -3.39% | 5,035 |
| Mar 26, 2025 | 9.72 | 10.33 | 9.63 | 10.33 | 10.33 | 4.91% | 9,673 |
| Mar 25, 2025 | 10.41 | 10.41 | 9.80 | 9.84 | 9.84 | -5.00% | 10,129 |
| Mar 24, 2025 | 10.47 | 11.07 | 9.98 | 10.36 | 10.36 | -1.33% | 13,504 |
| Mar 21, 2025 | 10.33 | 10.81 | 10.08 | 10.50 | 10.50 | 3.45% | 6,752 |
| Mar 20, 2025 | 10.17 | 10.52 | 10.15 | 10.15 | 10.15 | -3.17% | 9,547 |
| Mar 19, 2025 | 10.31 | 10.68 | 10.16 | 10.48 | 10.48 | 1.45% | 9,442 |
| Mar 18, 2025 | 10.50 | 10.67 | 10.15 | 10.33 | 10.33 | -3.21% | 14,357 |
| Mar 17, 2025 | 10.50 | 10.85 | 10.36 | 10.68 | 10.68 | 0.21% | 5,022 |
| Mar 14, 2025 | 10.33 | 10.81 | 10.23 | 10.65 | 10.65 | 3.18% | 8,757 |
| Mar 13, 2025 | 11.12 | 11.12 | 10.27 | 10.33 | 10.33 | -0.67% | 13,474 |
| Mar 12, 2025 | 10.37 | 10.69 | 10.18 | 10.40 | 10.40 | -0.50% | 6,097 |
| Mar 11, 2025 | 10.24 | 10.76 | 9.46 | 10.45 | 10.45 | 1.87% | 24,517 |
| Mar 10, 2025 | 10.85 | 10.85 | 10.15 | 10.26 | 10.26 | -5.42% | 14,182 |
| Mar 7, 2025 | 10.51 | 11.02 | 10.49 | 10.84 | 10.84 | 3.20% | 10,183 |
| Mar 6, 2025 | 10.98 | 11.03 | 10.33 | 10.51 | 10.51 | -7.35% | 12,096 |
| Mar 5, 2025 | 10.28 | 11.55 | 9.79 | 11.34 | 11.34 | 9.83% | 38,157 |
| Mar 4, 2025 | 10.15 | 10.84 | 9.67 | 10.33 | 10.33 | -2.64% | 31,345 |
| Mar 3, 2025 | 10.47 | 11.03 | 10.15 | 10.61 | 10.61 | -2.47% | 47,185 |