Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
12.09
-6.82 (-36.07%)
At close: Dec 5, 2025, 4:00 PM EST
11.45
-0.64 (-5.29%)
After-hours: Dec 5, 2025, 7:43 PM EST
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.20 | 15.10 | 10.50 | 12.09 | 12.09 | -36.07% | 536,539 |
| Dec 4, 2025 | 17.46 | 18.91 | 17.46 | 18.91 | 18.91 | 6.09% | 20,232 |
| Dec 3, 2025 | 19.00 | 20.44 | 17.14 | 17.83 | 17.83 | -7.02% | 65,484 |
| Dec 2, 2025 | 18.80 | 19.99 | 18.70 | 19.17 | 19.17 | -0.98% | 24,560 |
| Dec 1, 2025 | 20.70 | 21.88 | 19.36 | 19.36 | 19.36 | -10.99% | 39,108 |
| Nov 28, 2025 | 20.85 | 21.96 | 19.80 | 21.75 | 21.75 | 4.97% | 45,931 |
| Nov 26, 2025 | 21.99 | 22.30 | 20.35 | 20.72 | 20.72 | -7.09% | 41,475 |
| Nov 25, 2025 | 19.46 | 23.50 | 19.06 | 22.30 | 22.30 | 13.83% | 105,124 |
| Nov 24, 2025 | 17.92 | 19.91 | 17.65 | 19.59 | 19.59 | 7.08% | 51,066 |
| Nov 21, 2025 | 19.00 | 19.00 | 17.22 | 18.30 | 18.30 | -0.68% | 53,869 |
| Nov 20, 2025 | 17.77 | 19.00 | 16.50 | 18.42 | 18.42 | 1.32% | 95,953 |
| Nov 19, 2025 | 18.94 | 20.96 | 17.00 | 18.18 | 18.18 | -5.51% | 130,467 |
| Nov 18, 2025 | 17.17 | 19.30 | 16.10 | 19.24 | 19.24 | 18.69% | 166,256 |
| Nov 17, 2025 | 15.24 | 17.77 | 14.76 | 16.21 | 16.21 | 7.85% | 190,009 |
| Nov 14, 2025 | 13.04 | 15.50 | 12.26 | 15.03 | 15.03 | 12.00% | 178,983 |
| Nov 13, 2025 | 11.89 | 13.69 | 11.15 | 13.42 | 13.42 | 11.00% | 384,606 |
| Nov 12, 2025 | 10.32 | 12.40 | 9.82 | 12.09 | 12.09 | 5.04% | 375,991 |
| Nov 11, 2025 | 12.99 | 14.03 | 8.80 | 11.51 | 11.51 | 41.40% | 18,309,302 |
| Nov 10, 2025 | 9.04 | 9.21 | 8.14 | 8.14 | 8.14 | -9.66% | 29,670 |
| Nov 7, 2025 | 8.49 | 9.33 | 8.05 | 9.01 | 9.01 | 5.13% | 44,482 |
| Nov 6, 2025 | 9.65 | 9.98 | 8.23 | 8.57 | 8.57 | -11.19% | 61,603 |
| Nov 5, 2025 | 9.80 | 10.11 | 9.45 | 9.65 | 9.65 | -2.13% | 13,311 |
| Nov 4, 2025 | 10.15 | 10.50 | 9.80 | 9.86 | 9.86 | -4.55% | 29,045 |
| Nov 3, 2025 | 11.22 | 11.83 | 10.13 | 10.33 | 10.33 | -8.58% | 31,706 |
| Oct 31, 2025 | 12.05 | 12.06 | 10.66 | 11.30 | 11.30 | -1.05% | 30,028 |
| Oct 30, 2025 | 12.92 | 12.92 | 11.00 | 11.42 | 11.42 | -7.15% | 61,508 |
| Oct 29, 2025 | 12.63 | 13.05 | 12.29 | 12.30 | 12.30 | -5.24% | 35,244 |
| Oct 28, 2025 | 13.28 | 13.55 | 12.78 | 12.98 | 12.98 | -1.67% | 34,460 |
| Oct 27, 2025 | 12.80 | 13.28 | 12.55 | 13.20 | 13.20 | 1.93% | 41,245 |
| Oct 24, 2025 | 13.40 | 13.60 | 12.58 | 12.95 | 12.95 | -3.36% | 57,834 |
| Oct 23, 2025 | 13.76 | 14.15 | 12.61 | 13.40 | 13.40 | 10.74% | 57,174 |
| Oct 22, 2025 | 15.63 | 16.17 | 12.00 | 12.10 | 12.10 | -25.17% | 117,072 |
| Oct 21, 2025 | 16.31 | 17.84 | 15.26 | 16.17 | 16.17 | -1.16% | 272,598 |
| Oct 20, 2025 | 15.01 | 16.80 | 14.79 | 16.36 | 16.36 | 9.87% | 126,972 |
| Oct 17, 2025 | 13.54 | 16.00 | 13.54 | 14.89 | 14.89 | 9.97% | 214,300 |
| Oct 16, 2025 | 18.00 | 18.44 | 13.41 | 13.54 | 13.54 | -11.33% | 240,835 |
| Oct 15, 2025 | 13.32 | 18.99 | 13.32 | 15.27 | 15.27 | 8.68% | 581,674 |
| Oct 14, 2025 | 13.34 | 15.00 | 12.31 | 14.05 | 14.05 | -5.45% | 286,398 |
| Oct 13, 2025 | 15.84 | 18.88 | 14.00 | 14.86 | 14.86 | -27.51% | 799,730 |
| Oct 10, 2025 | 12.05 | 41.80 | 11.71 | 20.50 | 20.50 | 151.23% | 13,968,845 |
| Oct 9, 2025 | 8.00 | 8.36 | 7.85 | 8.16 | 8.16 | -0.37% | 51,834 |
| Oct 8, 2025 | 7.58 | 8.37 | 7.58 | 8.19 | 8.19 | 5.00% | 86,996 |
| Oct 7, 2025 | 7.25 | 7.92 | 7.19 | 7.80 | 7.80 | 5.12% | 66,477 |
| Oct 6, 2025 | 7.20 | 7.80 | 7.20 | 7.42 | 7.42 | 3.06% | 33,958 |
| Oct 3, 2025 | 7.35 | 7.38 | 7.14 | 7.20 | 7.20 | -1.44% | 8,712 |
| Oct 2, 2025 | 7.30 | 7.41 | 7.22 | 7.31 | 7.31 | 1.04% | 2,599 |
| Oct 1, 2025 | 7.27 | 7.38 | 7.08 | 7.23 | 7.23 | 0.56% | 5,837 |
| Sep 30, 2025 | 7.02 | 7.37 | 6.96 | 7.19 | 7.19 | 2.13% | 21,549 |
| Sep 29, 2025 | 7.12 | 7.25 | 6.93 | 7.04 | 7.04 | -3.32% | 7,566 |
| Sep 26, 2025 | 7.40 | 7.40 | 7.07 | 7.28 | 7.28 | -1.73% | 23,046 |
| Sep 25, 2025 | 7.10 | 7.67 | 7.08 | 7.41 | 7.41 | 5.56% | 46,515 |
| Sep 24, 2025 | 7.01 | 7.66 | 6.99 | 7.02 | 7.02 | -2.09% | 26,058 |
| Sep 23, 2025 | 6.79 | 7.19 | 6.79 | 7.17 | 7.17 | 2.28% | 18,299 |
| Sep 22, 2025 | 7.50 | 7.74 | 6.77 | 7.01 | 7.01 | -8.96% | 61,419 |
| Sep 19, 2025 | 7.96 | 8.07 | 7.65 | 7.70 | 7.70 | -3.75% | 24,998 |
| Sep 18, 2025 | 8.00 | 8.46 | 7.54 | 8.00 | 8.00 | -6.87% | 74,858 |
| Sep 17, 2025 | 9.56 | 10.00 | 7.63 | 8.59 | 8.59 | 4.68% | 1,767,450 |
| Sep 16, 2025 | 7.81 | 8.38 | 7.54 | 8.21 | 8.21 | 4.94% | 440,288 |
| Sep 15, 2025 | 7.60 | 7.82 | 7.35 | 7.82 | 7.82 | 2.89% | 3,059 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.36 | 7.60 | 7.60 | 0.66% | 3,257 |
| Sep 11, 2025 | 7.70 | 7.70 | 7.54 | 7.55 | 7.55 | 1.89% | 1,210 |
| Sep 10, 2025 | 7.46 | 7.56 | 7.41 | 7.41 | 7.41 | 0.54% | 2,099 |
| Sep 9, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.51% | 1,354 |
| Sep 5, 2025 | 7.79 | 7.79 | 7.56 | 7.56 | 7.56 | -0.85% | 1,498 |
| Sep 4, 2025 | 7.39 | 7.64 | 7.39 | 7.63 | 7.62 | -1.45% | 1,608 |
| Sep 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.80% | 1,372 |
| Sep 2, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 3.05% | 1,105 |
| Aug 29, 2025 | 7.52 | 7.60 | 7.38 | 7.38 | 7.38 | -1.67% | 1,906 |
| Aug 28, 2025 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | 1.63% | 1,738 |
| Aug 27, 2025 | 7.36 | 7.38 | 7.30 | 7.38 | 7.38 | 0.07% | 3,635 |
| Aug 26, 2025 | 7.35 | 7.38 | 7.35 | 7.38 | 7.37 | 0.34% | 817 |
| Aug 25, 2025 | 7.28 | 7.35 | 7.08 | 7.35 | 7.35 | 2.07% | 3,671 |
| Aug 22, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -1.10% | 2,466 |
| Aug 21, 2025 | 7.08 | 7.28 | 7.08 | 7.28 | 7.28 | 3.13% | 2,229 |
| Aug 20, 2025 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | 0.14% | 863 |
| Aug 19, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -1.40% | 3,192 |
| Aug 18, 2025 | 7.19 | 7.50 | 7.15 | 7.15 | 7.15 | -4.41% | 9,900 |
| Aug 15, 2025 | 7.38 | 7.48 | 7.21 | 7.48 | 7.48 | 2.40% | 4,358 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.31 | 7.31 | 7.31 | 1.74% | 1,843 |
| Aug 13, 2025 | 7.25 | 7.29 | 7.05 | 7.18 | 7.18 | - | 3,960 |
| Aug 12, 2025 | 7.18 | 7.21 | 7.18 | 7.18 | 7.18 | 1.92% | 1,953 |
| Aug 11, 2025 | 7.21 | 7.48 | 7.02 | 7.05 | 7.04 | -1.47% | 2,965 |
| Aug 8, 2025 | 6.99 | 7.23 | 6.99 | 7.15 | 7.15 | 3.47% | 1,405 |
| Aug 7, 2025 | 7.21 | 7.21 | 6.75 | 6.91 | 6.91 | -6.24% | 6,509 |
| Aug 6, 2025 | 7.14 | 7.85 | 7.14 | 7.37 | 7.37 | 1.66% | 2,214 |
| Aug 5, 2025 | 6.99 | 7.32 | 6.87 | 7.25 | 7.25 | 8.29% | 6,766 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.63 | 6.70 | 6.70 | -1.83% | 2,420 |
| Aug 1, 2025 | 6.70 | 6.82 | 6.67 | 6.82 | 6.82 | 1.79% | 3,184 |
| Jul 31, 2025 | 7.32 | 7.32 | 6.70 | 6.70 | 6.70 | -12.36% | 20,377 |
| Jul 30, 2025 | 7.82 | 8.00 | 7.49 | 7.65 | 7.65 | -2.11% | 5,291 |
| Jul 29, 2025 | 8.02 | 8.27 | 7.79 | 7.81 | 7.81 | -4.29% | 4,326 |
| Jul 28, 2025 | 8.35 | 8.35 | 8.15 | 8.16 | 8.16 | -0.12% | 3,087 |
| Jul 25, 2025 | 8.31 | 8.50 | 8.17 | 8.17 | 8.17 | -4.50% | 3,388 |
| Jul 24, 2025 | 8.31 | 8.64 | 8.31 | 8.56 | 8.56 | 1.85% | 2,536 |
| Jul 23, 2025 | 8.69 | 8.69 | 8.40 | 8.40 | 8.40 | -1.18% | 1,848 |
| Jul 22, 2025 | 8.20 | 8.53 | 8.20 | 8.50 | 8.50 | -0.36% | 1,710 |
| Jul 21, 2025 | 8.61 | 8.89 | 8.32 | 8.53 | 8.53 | 0.60% | 5,825 |
| Jul 18, 2025 | 8.42 | 8.99 | 8.42 | 8.48 | 8.48 | -2.97% | 3,076 |
| Jul 17, 2025 | 8.73 | 8.95 | 8.60 | 8.74 | 8.74 | 1.63% | 4,324 |
| Jul 16, 2025 | 8.57 | 8.60 | 8.57 | 8.60 | 8.60 | -2.11% | 2,651 |