Quoin Pharmaceuticals Ltd (QNRX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 0.67 | 0.0159 | 2.43 | 0.6566999 | 0.68 | 0.6566999 | 32478 |
| 1721082900 | 0.6541 | -0.0019 | -0.29 | 0.6686 | 0.6686 | 0.6467 | 13949 |
| 1720823700 | 0.656 | 0.006 | 0.92 | 0.6634 | 0.68 | 0.6319 | 28483 |
| 1720737300 | 0.65 | 0.0437001 | 7.21 | 0.62 | 0.65 | 0.62 | 33869 |
| 1720650900 | 0.6062999 | 0.0082999 | 1.39 | 0.586 | 0.62 | 0.586 | 47549 |
| 1720564500 | 0.598 | 0.0179001 | 3.09 | 0.58 | 0.6 | 0.5699999 | 42285 |
| 1720478100 | 0.5800999 | 0.0001999 | 0.03 | 0.6007 | 0.60075 | 0.58 | 33504 |
| 1720218900 | 0.5799 | 0.0001 | 0.02 | 0.5699999 | 0.5799 | 0.5699999 | 14689 |
| 1720040640 | 0.5798 | 0.0023 | 0.40 | 0.609 | 0.609 | 0.5699999 | 16397 |
| 1719959700 | 0.5775 | -0.0142 | -2.40 | 0.591 | 0.63 | 0.5699999 | 86509 |
| 1719873300 | 0.5917 | 0.0117 | 2.02 | 0.59 | 0.6 | 0.58 | 55606 |
| 1719614100 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6015 | 0.58 | 37421 |
| 1719527700 | 0.59 | 0 | 0.00 | 0.6082 | 0.627899 | 0.5827 | 218757 |
| 1719441300 | 0.59 | -0.0001 | -0.02 | 0.63 | 0.63 | 0.58 | 38448 |
| 1719354900 | 0.5901 | -0.03 | -4.84 | 0.6201 | 0.6293 | 0.59 | 54234 |
| 1719268500 | 0.6201 | 0.0077 | 1.26 | 0.62 | 0.64 | 0.6105 | 21293 |
| 1719009300 | 0.6124 | -0.0115 | -1.84 | 0.6239 | 0.6239 | 0.6111 | 12301 |
| 1718922900 | 0.6239 | 0.0128 | 2.09 | 0.6332 | 0.65 | 0.6111 | 31846 |
| 1718750100 | 0.6111 | -0.0141 | -2.26 | 0.6442 | 0.6442 | 0.6001 | 45539 |
| 1718663700 | 0.6252 | -0.061 | -8.89 | 0.6879999 | 0.7 | 0.62 | 105997 |
| 1718404500 | 0.6862 | -0.0338 | -4.69 | 0.72 | 0.7382 | 0.68155 | 43626 |
| 1718318100 | 0.72 | 0.0099 | 1.39 | 0.7126 | 0.7213 | 0.6855 | 35181 |
| 1718231700 | 0.7101 | -0.0288 | -3.90 | 0.76 | 0.76 | 0.707 | 102257 |
| 1718145300 | 0.7389 | -0.0011 | -0.15 | 0.74 | 0.742571 | 0.6666 | 38787 |
| 1718058900 | 0.74 | 0.02 | 2.78 | 0.73 | 0.75 | 0.73 | 37492 |
| 1717799700 | 0.72 | -0.0119 | -1.63 | 0.73 | 0.735 | 0.72 | 15364 |
| 1717713300 | 0.7319 | 0.0022 | 0.30 | 0.7372 | 0.76 | 0.7227 | 7694 |
| 1717626900 | 0.7297 | 0.009 | 1.25 | 0.7322999 | 0.7546 | 0.7101 | 33976 |
| 1717540500 | 0.7207 | -0.029301 | -3.91 | 0.7389 | 0.768 | 0.715053 | 16908 |
| 1717454100 | 0.750001 | -0.027099 | -3.49 | 0.7904 | 0.7904 | 0.73 | 22409 |
| 1717194900 | 0.7771 | 0.0761 | 10.86 | 0.7 | 0.7771 | 0.7 | 39770 |
| 1717108500 | 0.701 | 0.001 | 0.14 | 0.7181999 | 0.7352 | 0.7 | 26658 |
| 1717022100 | 0.7 | -0.02 | -2.78 | 0.725 | 0.7599 | 0.68 | 66832 |
| 1716935700 | 0.72 | -0.02 | -2.70 | 0.73 | 0.7449 | 0.72 | 23145 |
| 1716590100 | 0.74 | 0.0199 | 2.76 | 0.76 | 0.7796999 | 0.721 | 14763 |
| 1716503700 | 0.7201 | -0.0301 | -4.01 | 0.7651 | 0.77 | 0.7043 | 40719 |
| 1716417300 | 0.7502 | 0.0001 | 0.01 | 0.7564999 | 0.783699 | 0.7502 | 13162 |
| 1716330900 | 0.7501 | -0.015 | -1.96 | 0.7536 | 0.79 | 0.75 | 24163 |
| 1716244500 | 0.7651 | 0.0051 | 0.67 | 0.76 | 0.79 | 0.7347 | 39533 |
| 1715985300 | 0.76 | -0.016 | -2.06 | 0.776 | 0.8088 | 0.76 | 34045 |
| 1715898900 | 0.776 | 0 | 0.00 | 0.78 | 0.8 | 0.76 | 28870 |
| 1715812500 | 0.776 | -0.0017 | -0.22 | 0.78 | 0.8 | 0.7701 | 26308 |
| 1715726100 | 0.7776999 | -0.0117 | -1.48 | 0.783 | 0.8098 | 0.7381 | 52486 |
| 1715639700 | 0.7894 | 0.016751 | 2.17 | 0.762 | 0.79 | 0.717 | 61846 |
| 1715380500 | 0.772649 | -0.022351 | -2.81 | 0.771 | 0.79 | 0.7553 | 68615 |
| 1715294100 | 0.795 | 0.0051 | 0.65 | 0.8 | 0.81 | 0.755 | 45543 |
| 1715207700 | 0.7899 | 0.0368 | 4.89 | 0.764 | 0.79 | 0.754 | 27053 |
| 1715121300 | 0.7531 | 0.0081 | 1.09 | 0.78 | 0.7858 | 0.753 | 38467 |
| 1715034900 | 0.745 | -0.0313 | -4.03 | 0.7775 | 0.8 | 0.7352 | 33811 |
| 1714775700 | 0.7763 | 0.0463 | 6.34 | 0.73 | 0.795 | 0.73 | 92657 |
| 1714689300 | 0.73 | 0.0198 | 2.79 | 0.711 | 0.734 | 0.7 | 54536 |
| 1714602900 | 0.7102 | 0.0023 | 0.32 | 0.7189 | 0.7236 | 0.7081499 | 34817 |
| 1714516500 | 0.7079 | 0.0228 | 3.33 | 0.7 | 0.7099 | 0.6851 | 33213 |
| 1714430100 | 0.6851 | 0.0476 | 7.47 | 0.66 | 0.7457 | 0.6412 | 161352 |
| 1714170900 | 0.6375 | 0.0075 | 1.19 | 0.619 | 0.65 | 0.6029 | 55083 |
| 1714084500 | 0.63 | -0.0021 | -0.33 | 0.642 | 0.6433 | 0.6036 | 239440 |
| 1713998100 | 0.6321 | -0.0279 | -4.23 | 0.65 | 0.67 | 0.63 | 55090 |
| 1713911700 | 0.66 | 0 | 0.00 | 0.66 | 0.675 | 0.65 | 82886 |
| 1713825300 | 0.66 | -0.0499 | -7.03 | 0.7099 | 0.7399 | 0.63 | 133452 |
| 1713566100 | 0.7099 | -0.0101 | -1.40 | 0.74 | 0.74 | 0.6901 | 40768 |
| 1713479700 | 0.72 | -0.0131 | -1.79 | 0.7372 | 0.749 | 0.71 | 10044 |
| 1713393300 | 0.7331 | 0.0131 | 1.82 | 0.7324 | 0.7466 | 0.7002 | 37107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
