NASDAQ:QNRX
Quoin Pharmaceuticals, Ltd. Stock Price (Quote)
$0.790
+0.0368 (+4.89%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 QNRX stock ended at $0.790. This is 4.89% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.14% from a day low at $0.759 to a day high of $0.790. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $0.760 | $0.790 | $0.759 | $0.790 | 26 136 |
| May 07, 2024 | $0.780 | $0.780 | $0.753 | $0.753 | 38 146 |
| May 06, 2024 | $0.776 | $0.80 | $0.735 | $0.745 | 33 811 |
| May 03, 2024 | $0.731 | $0.795 | $0.730 | $0.776 | 88 608 |
| May 02, 2024 | $0.723 | $0.734 | $0.705 | $0.730 | 53 462 |
| May 01, 2024 | $0.710 | $0.720 | $0.708 | $0.710 | 34 778 |
| Apr 30, 2024 | $0.700 | $0.710 | $0.685 | $0.708 | 32 340 |
| Apr 29, 2024 | $0.660 | $0.714 | $0.641 | $0.685 | 160 823 |
| Apr 26, 2024 | $0.630 | $0.638 | $0.603 | $0.638 | 54 899 |
| Apr 25, 2024 | $0.668 | $0.668 | $0.604 | $0.630 | 239 146 |
| Apr 24, 2024 | $0.650 | $0.670 | $0.630 | $0.632 | 54 987 |
| Apr 23, 2024 | $0.660 | $0.675 | $0.650 | $0.660 | 82 684 |
| Apr 22, 2024 | $0.710 | $0.740 | $0.633 | $0.660 | 131 885 |
| Apr 19, 2024 | $0.740 | $0.740 | $0.690 | $0.710 | 40 247 |
| Apr 18, 2024 | $0.732 | $0.732 | $0.710 | $0.720 | 9 931 |
| Apr 17, 2024 | $0.732 | $0.747 | $0.700 | $0.733 | 36 923 |
| Apr 16, 2024 | $0.767 | $0.767 | $0.710 | $0.720 | 31 253 |
| Apr 15, 2024 | $0.750 | $0.750 | $0.706 | $0.714 | 81 295 |
| Apr 12, 2024 | $0.780 | $0.795 | $0.740 | $0.741 | 87 217 |
| Apr 11, 2024 | $0.790 | $0.798 | $0.760 | $0.770 | 70 387 |
| Apr 10, 2024 | $0.81 | $0.81 | $0.783 | $0.783 | 26 865 |
| Apr 09, 2024 | $0.780 | $0.80 | $0.780 | $0.792 | 38 476 |
| Apr 08, 2024 | $0.84 | $0.84 | $0.770 | $0.780 | 78 187 |
| Apr 05, 2024 | $0.88 | $0.88 | $0.80 | $0.81 | 158 371 |
| Apr 04, 2024 | $0.90 | $0.91 | $0.86 | $0.86 | 57 960 |
