Quoin Pharmaceuticals, Ltd. (QNRX)
NASDAQ: QNRX · Real-Time Price · USD
0.00
+0.0370 (0.68%)
Apr 29, 2026, 9:34 AM EDT - Market open
Quoin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 101,167 |
| Apr 23, 2026 | 6.09 | 6.09 | 5.61 | 5.73 | 5.73 | -0.17% | 9,681 |
| Apr 22, 2026 | 5.94 | 6.07 | 5.61 | 5.74 | 5.74 | -4.97% | 31,255 |
| Apr 21, 2026 | 6.10 | 6.13 | 5.99 | 6.04 | 6.04 | -3.36% | 3,730 |
| 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% | 20,760 |
| 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% | 16,769 |
| 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% | 38,263 |
| Apr 10, 2026 | 5.76 | 6.24 | 5.59 | 5.90 | 5.90 | 2.79% | 9,118 |
| Apr 9, 2026 | 5.96 | 6.17 | 5.50 | 5.74 | 5.74 | -4.17% | 35,016 |
| 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% | 14,804 |
| Apr 6, 2026 | 6.77 | 6.90 | 6.41 | 6.44 | 6.44 | -8.26% | 24,619 |
| Apr 2, 2026 | 5.85 | 7.10 | 5.85 | 7.02 | 7.02 | 15.84% | 58,403 |
| 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% | 144,541 |
| Mar 30, 2026 | 6.53 | 6.53 | 5.90 | 6.28 | 6.28 | -2.03% | 43,727 |
| Mar 27, 2026 | 7.41 | 7.41 | 6.41 | 6.41 | 6.41 | -15.27% | 75,921 |
| Mar 26, 2026 | 9.33 | 9.33 | 7.31 | 7.57 | 7.57 | -18.39% | 179,595 |
| Mar 25, 2026 | 10.03 | 10.83 | 7.68 | 9.27 | 9.27 | 15.87% | 4,127,546 |
| 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% | 5,766 |
| 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% | 13,402 |
| 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% | 5,799 |
| 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% | 22,890 |
| 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 | 1.86% | 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% | 11,458 |
| 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% | 25,301 |
| 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% | 64,896 |
| Feb 24, 2026 | 8.39 | 9.99 | 8.29 | 8.74 | 8.74 | 6.72% | 63,770 |
| 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% | 10,519 |
| Feb 19, 2026 | 9.32 | 9.50 | 9.26 | 9.38 | 9.38 | -0.95% | 8,068 |
| 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% | 3,662 |
| 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% | 17,936 |
| Feb 9, 2026 | 7.21 | 7.76 | 7.00 | 7.13 | 7.13 | -0.11% | 22,745 |
| 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% | 26,415 |
| Feb 4, 2026 | 7.45 | 7.65 | 7.07 | 7.37 | 7.37 | -2.12% | 26,874 |
| Feb 3, 2026 | 8.15 | 8.46 | 7.42 | 7.53 | 7.53 | -5.87% | 46,397 |
| Feb 2, 2026 | 7.37 | 8.05 | 7.13 | 8.00 | 8.00 | 10.88% | 24,301 |
| Jan 30, 2026 | 8.42 | 8.42 | 7.00 | 7.22 | 7.22 | -13.07% | 57,793 |
| Jan 29, 2026 | 9.11 | 9.20 | 8.20 | 8.30 | 8.30 | -8.79% | 65,486 |
| Jan 28, 2026 | 9.52 | 9.52 | 8.70 | 9.10 | 9.10 | -3.60% | 43,601 |
| Jan 27, 2026 | 9.69 | 9.84 | 9.11 | 9.44 | 9.44 | -1.67% | 38,724 |
| Jan 26, 2026 | 9.62 | 10.33 | 9.38 | 9.60 | 9.60 | - | 27,617 |
| Jan 23, 2026 | 9.59 | 10.30 | 9.40 | 9.60 | 9.60 | -0.62% | 31,001 |
| Jan 22, 2026 | 10.01 | 10.45 | 9.61 | 9.66 | 9.66 | -3.11% | 27,190 |
| Jan 21, 2026 | 10.35 | 10.60 | 9.59 | 9.97 | 9.97 | -4.59% | 39,395 |
| Jan 20, 2026 | 10.34 | 10.64 | 10.06 | 10.45 | 10.45 | 1.75% | 22,508 |
| Jan 16, 2026 | 10.89 | 10.95 | 10.21 | 10.27 | 10.27 | -3.66% | 45,707 |
| Jan 15, 2026 | 11.46 | 11.75 | 10.66 | 10.66 | 10.66 | -5.41% | 14,150 |
| Jan 14, 2026 | 10.97 | 11.88 | 10.92 | 11.27 | 11.27 | 3.30% | 19,217 |
| Jan 13, 2026 | 11.51 | 11.71 | 10.88 | 10.91 | 10.91 | -6.90% | 26,403 |
| Jan 12, 2026 | 11.91 | 12.20 | 11.69 | 11.72 | 11.72 | -4.03% | 29,508 |
| Jan 9, 2026 | 13.13 | 13.25 | 11.90 | 12.21 | 12.21 | -7.15% | 39,198 |
| Jan 8, 2026 | 13.88 | 14.00 | 13.13 | 13.15 | 13.15 | -4.36% | 42,207 |
| Jan 7, 2026 | 14.11 | 14.25 | 13.60 | 13.75 | 13.75 | -1.29% | 61,090 |
| Jan 6, 2026 | 14.00 | 14.05 | 13.60 | 13.93 | 13.93 | -0.85% | 10,954 |
| Jan 5, 2026 | 14.49 | 14.49 | 13.42 | 14.05 | 14.05 | -0.21% | 60,394 |
| Jan 2, 2026 | 14.33 | 14.40 | 13.60 | 14.08 | 14.08 | -2.43% | 20,403 |
| Dec 31, 2025 | 13.37 | 14.45 | 13.06 | 14.43 | 14.43 | 6.89% | 44,567 |
| Dec 30, 2025 | 14.27 | 14.70 | 13.34 | 13.50 | 13.50 | -6.57% | 86,303 |
| Dec 29, 2025 | 14.18 | 14.45 | 13.68 | 14.45 | 14.45 | 3.29% | 8,982 |
| Dec 26, 2025 | 14.05 | 14.05 | 13.10 | 13.99 | 13.99 | 0.65% | 11,012 |
| Dec 24, 2025 | 13.22 | 14.46 | 12.92 | 13.90 | 13.90 | 4.12% | 21,824 |
| Dec 23, 2025 | 13.59 | 13.77 | 13.20 | 13.35 | 13.35 | -2.91% | 23,798 |
| Dec 22, 2025 | 14.34 | 14.34 | 13.55 | 13.75 | 13.75 | -3.17% | 46,445 |
| Dec 19, 2025 | 13.91 | 14.50 | 13.68 | 14.20 | 14.20 | 2.75% | 30,160 |
| Dec 18, 2025 | 14.37 | 14.70 | 12.76 | 13.82 | 13.82 | -5.34% | 46,000 |
| Dec 17, 2025 | 11.64 | 14.90 | 11.64 | 14.60 | 14.60 | 24.57% | 111,754 |
| Dec 16, 2025 | 10.50 | 12.05 | 10.50 | 11.72 | 11.72 | 14.12% | 79,394 |
| Dec 15, 2025 | 10.25 | 10.35 | 9.68 | 10.27 | 10.27 | -0.29% | 50,080 |
| Dec 12, 2025 | 11.29 | 11.84 | 10.08 | 10.30 | 10.30 | -9.33% | 41,952 |
| Dec 11, 2025 | 11.92 | 12.22 | 11.12 | 11.36 | 11.36 | -4.70% | 39,536 |
| Dec 10, 2025 | 13.02 | 13.20 | 11.92 | 11.92 | 11.92 | -3.95% | 28,058 |
| Dec 9, 2025 | 14.75 | 14.95 | 11.48 | 12.41 | 12.41 | -17.54% | 173,717 |
| Dec 8, 2025 | 12.09 | 15.45 | 12.09 | 15.05 | 15.05 | 24.48% | 393,450 |
| Dec 5, 2025 | 13.20 | 15.10 | 10.50 | 12.09 | 12.09 | -36.07% | 540,509 |
| Dec 4, 2025 | 17.46 | 18.91 | 17.46 | 18.91 | 18.91 | 6.09% | 65,210 |
| Dec 3, 2025 | 19.00 | 20.44 | 17.14 | 17.83 | 17.83 | -7.02% | 65,484 |