Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
4.450
+0.250 (5.95%)
At close: Jun 26, 2026, 4:00 PM EDT
4.342
-0.108 (-2.42%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.10 | 4.47 | 4.00 | 4.45 | 4.45 | 5.95% | 193,924 |
| Jun 25, 2026 | 3.75 | 4.29 | 3.45 | 4.20 | 4.20 | 9.66% | 663,513 |
| Jun 24, 2026 | 4.27 | 4.98 | 3.63 | 3.83 | 3.83 | 17.85% | 8,557,960 |
| Jun 23, 2026 | 4.20 | 5.07 | 3.25 | 3.25 | 3.25 | -26.30% | 3,750,277 |
| Jun 22, 2026 | 4.56 | 4.83 | 4.41 | 4.41 | 4.41 | -5.16% | 15,646 |
| Jun 18, 2026 | 4.63 | 4.68 | 4.50 | 4.65 | 4.65 | 0.65% | 6,555 |
| Jun 17, 2026 | 4.66 | 4.66 | 4.46 | 4.62 | 4.62 | 3.59% | 10,586 |
| Jun 16, 2026 | 4.81 | 4.89 | 4.29 | 4.46 | 4.46 | -4.09% | 38,274 |
| Jun 15, 2026 | 4.34 | 4.75 | 4.28 | 4.65 | 4.65 | 10.71% | 42,314 |
| Jun 12, 2026 | 4.58 | 4.69 | 4.10 | 4.20 | 4.20 | -10.64% | 68,673 |
| Jun 11, 2026 | 5.08 | 5.15 | 4.33 | 4.70 | 4.70 | -7.11% | 23,124 |
| Jun 10, 2026 | 4.80 | 5.06 | 4.80 | 5.06 | 5.06 | 2.22% | 11,787 |
| Jun 9, 2026 | 4.50 | 5.00 | 4.50 | 4.95 | 4.95 | 8.32% | 27,897 |
| Jun 8, 2026 | 4.72 | 4.75 | 4.33 | 4.57 | 4.57 | 1.78% | 34,477 |
| Jun 5, 2026 | 4.51 | 4.69 | 4.32 | 4.49 | 4.49 | 4.66% | 20,203 |
| Jun 4, 2026 | 4.35 | 4.75 | 4.20 | 4.29 | 4.29 | -3.16% | 42,565 |
| Jun 3, 2026 | 4.60 | 4.82 | 4.11 | 4.43 | 4.43 | -2.85% | 43,780 |
| Jun 2, 2026 | 4.83 | 5.09 | 4.56 | 4.56 | 4.56 | -4.40% | 31,025 |
| Jun 1, 2026 | 4.94 | 5.00 | 4.69 | 4.77 | 4.77 | -5.73% | 31,003 |
| May 29, 2026 | 5.04 | 5.09 | 4.70 | 5.06 | 5.06 | 2.43% | 59,741 |
| May 28, 2026 | 5.14 | 5.14 | 4.70 | 4.94 | 4.94 | -1.20% | 22,910 |
| May 27, 2026 | 4.96 | 5.05 | 4.67 | 5.00 | 5.00 | 3.31% | 44,470 |
| May 26, 2026 | 4.62 | 5.15 | 4.55 | 4.84 | 4.84 | 1.47% | 36,547 |
| May 22, 2026 | 4.92 | 4.95 | 4.59 | 4.77 | 4.77 | -1.65% | 28,884 |
| May 21, 2026 | 4.97 | 5.21 | 4.80 | 4.85 | 4.85 | -1.82% | 127,530 |
| May 20, 2026 | 5.32 | 5.32 | 4.80 | 4.94 | 4.94 | -4.45% | 14,516 |
| May 19, 2026 | 5.51 | 5.51 | 4.81 | 5.17 | 5.17 | -6.51% | 20,967 |
| May 18, 2026 | 5.60 | 5.82 | 5.51 | 5.53 | 5.53 | -4.49% | 13,549 |
| May 15, 2026 | 5.75 | 5.82 | 5.50 | 5.79 | 5.79 | -0.34% | 14,646 |
| May 14, 2026 | 5.89 | 6.09 | 5.58 | 5.81 | 5.81 | -1.69% | 24,500 |
| May 13, 2026 | 6.05 | 6.16 | 5.91 | 5.91 | 5.91 | -2.64% | 5,222 |
| May 12, 2026 | 6.08 | 6.25 | 5.87 | 6.07 | 6.07 | -3.34% | 8,472 |
| May 11, 2026 | 5.72 | 6.35 | 5.72 | 6.28 | 6.28 | 5.90% | 10,824 |
| May 8, 2026 | 6.35 | 6.40 | 5.81 | 5.93 | 5.93 | -6.91% | 29,663 |
| May 7, 2026 | 6.69 | 6.69 | 6.03 | 6.37 | 6.37 | -0.93% | 22,856 |
| May 6, 2026 | 6.38 | 6.46 | 6.31 | 6.43 | 6.43 | 1.90% | 8,355 |
| May 5, 2026 | 6.24 | 6.50 | 6.24 | 6.31 | 6.31 | -0.79% | 15,307 |
| May 4, 2026 | 6.37 | 6.41 | 6.17 | 6.36 | 6.36 | 2.42% | 6,097 |
| May 1, 2026 | 6.15 | 6.50 | 6.15 | 6.21 | 6.21 | -4.17% | 12,662 |
| Apr 30, 2026 | 5.93 | 6.53 | 5.79 | 6.48 | 6.48 | 9.27% | 27,336 |
| Apr 29, 2026 | 5.30 | 6.20 | 5.30 | 5.93 | 5.93 | 8.81% | 24,618 |
| Apr 28, 2026 | 5.42 | 5.62 | 5.20 | 5.45 | 5.45 | -0.18% | 44,586 |
| Apr 27, 2026 | 5.86 | 5.86 | 5.43 | 5.46 | 5.46 | -4.21% | 11,402 |
| Apr 24, 2026 | 5.60 | 5.90 | 5.32 | 5.70 | 5.70 | -0.52% | 101,177 |
| Apr 23, 2026 | 6.09 | 6.09 | 5.61 | 5.73 | 5.73 | -0.17% | 10,581 |
| Apr 22, 2026 | 5.94 | 6.07 | 5.61 | 5.74 | 5.74 | -4.97% | 31,836 |
| Apr 21, 2026 | 6.10 | 6.13 | 5.99 | 6.04 | 6.04 | -3.36% | 3,884 |
| Apr 20, 2026 | 6.40 | 6.47 | 5.80 | 6.25 | 6.25 | -3.25% | 41,652 |
| Apr 17, 2026 | 6.53 | 6.53 | 6.34 | 6.46 | 6.46 | -1.82% | 20,780 |
| Apr 16, 2026 | 6.71 | 6.71 | 6.35 | 6.58 | 6.58 | 1.39% | 15,293 |
| Apr 15, 2026 | 6.60 | 6.60 | 6.27 | 6.49 | 6.49 | 3.02% | 16,772 |
| Apr 14, 2026 | 5.83 | 6.98 | 5.83 | 6.30 | 6.30 | 6.42% | 53,918 |
| Apr 13, 2026 | 5.47 | 5.92 | 5.47 | 5.92 | 5.92 | 0.34% | 38,322 |
| Apr 10, 2026 | 5.76 | 6.24 | 5.59 | 5.90 | 5.90 | 2.79% | 9,158 |
| Apr 9, 2026 | 5.96 | 6.17 | 5.50 | 5.74 | 5.74 | -4.17% | 35,019 |
| Apr 8, 2026 | 6.50 | 6.75 | 5.94 | 5.99 | 5.99 | -5.22% | 57,728 |
| Apr 7, 2026 | 6.45 | 6.45 | 6.10 | 6.32 | 6.32 | -1.86% | 14,906 |
| Apr 6, 2026 | 6.77 | 6.90 | 6.41 | 6.44 | 6.44 | -8.26% | 24,678 |
| Apr 2, 2026 | 5.85 | 7.10 | 5.85 | 7.02 | 7.02 | 15.84% | 59,520 |
| Apr 1, 2026 | 6.60 | 7.09 | 5.90 | 6.06 | 6.06 | -8.18% | 59,551 |
| Mar 31, 2026 | 6.28 | 6.99 | 6.22 | 6.60 | 6.60 | 5.10% | 144,738 |
| Mar 30, 2026 | 6.53 | 6.53 | 5.90 | 6.28 | 6.28 | -2.03% | 43,939 |
| Mar 27, 2026 | 7.41 | 7.41 | 6.41 | 6.41 | 6.41 | -15.27% | 76,980 |
| Mar 26, 2026 | 9.33 | 9.33 | 7.31 | 7.57 | 7.57 | -18.39% | 180,563 |
| Mar 25, 2026 | 10.03 | 10.83 | 7.68 | 9.27 | 9.27 | 15.87% | 4,146,661 |
| Mar 24, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -1.96% | 2,774 |
| Mar 23, 2026 | 7.96 | 8.18 | 7.96 | 8.16 | 8.16 | 2.76% | 5,828 |
| Mar 20, 2026 | 7.97 | 8.16 | 7.80 | 7.94 | 7.94 | -3.86% | 12,268 |
| Mar 19, 2026 | 7.43 | 8.26 | 7.43 | 8.26 | 8.26 | 5.36% | 13,505 |
| Mar 18, 2026 | 7.91 | 8.19 | 7.82 | 7.84 | 7.84 | -3.69% | 16,797 |
| Mar 17, 2026 | 8.15 | 8.32 | 8.08 | 8.14 | 8.14 | -0.73% | 5,806 |
| Mar 16, 2026 | 7.89 | 8.50 | 7.80 | 8.20 | 8.20 | 1.74% | 2,924 |
| Mar 13, 2026 | 8.02 | 8.32 | 7.88 | 8.06 | 8.06 | -0.37% | 10,263 |
| Mar 12, 2026 | 8.20 | 8.55 | 8.00 | 8.09 | 8.09 | -4.71% | 22,943 |
| Mar 11, 2026 | 8.60 | 8.89 | 8.41 | 8.49 | 8.49 | -1.13% | 58,428 |
| Mar 10, 2026 | 8.72 | 8.72 | 8.30 | 8.59 | 8.59 | 1.87% | 6,230 |
| Mar 9, 2026 | 8.67 | 9.01 | 8.40 | 8.43 | 8.43 | -2.77% | 12,445 |
| Mar 6, 2026 | 8.74 | 8.97 | 8.46 | 8.67 | 8.67 | 1.17% | 13,042 |
| Mar 5, 2026 | 8.50 | 8.70 | 8.49 | 8.57 | 8.57 | 0.82% | 11,462 |
| Mar 4, 2026 | 8.50 | 8.77 | 8.50 | 8.50 | 8.50 | -2.75% | 10,117 |
| Mar 3, 2026 | 8.27 | 8.74 | 8.27 | 8.74 | 8.74 | 2.58% | 9,278 |
| Mar 2, 2026 | 8.34 | 8.74 | 8.34 | 8.52 | 8.52 | 1.79% | 25,328 |
| Feb 27, 2026 | 8.49 | 8.80 | 8.37 | 8.37 | 8.37 | -1.65% | 13,329 |
| Feb 26, 2026 | 8.70 | 8.74 | 8.50 | 8.51 | 8.51 | 0.12% | 4,844 |
| Feb 25, 2026 | 8.82 | 9.04 | 8.21 | 8.50 | 8.50 | -2.75% | 64,897 |
| Feb 24, 2026 | 8.39 | 9.99 | 8.29 | 8.74 | 8.74 | 6.72% | 63,796 |
| Feb 23, 2026 | 8.50 | 9.30 | 8.04 | 8.19 | 8.19 | -4.88% | 17,498 |
| Feb 20, 2026 | 9.09 | 9.50 | 8.53 | 8.61 | 8.61 | -8.21% | 10,586 |
| Feb 19, 2026 | 9.32 | 9.50 | 9.26 | 9.38 | 9.38 | -0.95% | 8,115 |
| Feb 18, 2026 | 9.00 | 9.68 | 8.91 | 9.47 | 9.47 | 5.69% | 20,765 |
| Feb 17, 2026 | 8.16 | 10.44 | 8.16 | 8.96 | 8.96 | 6.67% | 157,027 |
| Feb 13, 2026 | 8.12 | 8.44 | 8.12 | 8.40 | 8.40 | 1.57% | 3,682 |
| Feb 12, 2026 | 7.96 | 8.27 | 7.89 | 8.27 | 8.27 | 3.12% | 8,082 |
| Feb 11, 2026 | 7.64 | 8.14 | 7.13 | 8.02 | 8.02 | 6.93% | 18,008 |
| Feb 10, 2026 | 7.35 | 7.72 | 7.21 | 7.50 | 7.50 | 5.16% | 17,947 |
| Feb 9, 2026 | 7.21 | 7.76 | 7.00 | 7.13 | 7.13 | -0.11% | 22,776 |
| Feb 6, 2026 | 7.82 | 8.01 | 7.14 | 7.14 | 7.14 | -8.70% | 17,592 |
| Feb 5, 2026 | 7.24 | 7.98 | 7.24 | 7.82 | 7.82 | 6.11% | 26,417 |
| Feb 4, 2026 | 7.45 | 7.65 | 7.07 | 7.37 | 7.37 | -2.12% | 26,923 |
| Feb 3, 2026 | 8.15 | 8.46 | 7.42 | 7.53 | 7.53 | -5.87% | 46,597 |