Dark

QNRX
Quoin Pharmaceuticals, Ltd.
stock NASDAQ ADR

At Close

Aug 28, 2026 3:59:47 PM EDT

6.13USD+18.914%(+0.98)31,016,956

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:59 AM EDT

7.26USD+40.834%(+2.11)2,001,623

After-hours

Aug 28, 2026 4:59:30 PM EDT

5.88USD-4.078%(-0.25)83,229

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	7.2200	8.250000	5.950000	6.120000	+18.720%	31,016,956	0.000%
2026-08-27	5.1347	5.180000	4.663900	5.155000	-0.483%	33,860	+18.720%
2026-08-26	5.1000	5.330000	5.100000	5.180000	+2.170%	9,895	+18.147%
2026-08-25	5.3200	5.415000	4.850000	5.070000	-6.458%	18,181	+20.710%
2026-08-24	5.3950	6.460000	5.329000	5.420000	-2.693%	31,321	+12.915%
2026-08-21	5.2900	5.880000	5.020000	5.570000	+11.623%	72,107	+9.874%
2026-08-20	4.8500	5.225000	4.639000	4.990000	+5.720%	8,122	+22.645%
2026-08-19	4.9000	4.955000	4.600000	4.720000	-5.030%	21,312	+29.661%
2026-08-18	4.9700	5.000000	4.749000	4.970000	-4.239%	9,708	+23.139%
2026-08-17	4.7600	5.200000	4.760000	5.190000	+1.965%	17,084	+17.919%
2026-08-14	5.0000	5.300000	4.550000	5.090000	-15.868%	64,745	+20.236%
2026-08-13	5.7900	6.380000	5.650000	6.050000	+2.716%	37,378	+1.157%
2026-08-12	5.2000	5.910000	5.200000	5.890000	+10.093%	38,752	+3.905%
2026-08-11	5.3000	5.350000	5.050000	5.350000	-0.187%	10,322	+14.393%
2026-08-10	4.8400	5.360000	4.655000	5.360000	+11.900%	22,858	+14.179%
2026-08-07	4.7900	4.900000	4.695000	4.790000	+4.814%	17,367	+27.766%
2026-08-06	4.4000	4.700000	4.325000	4.570000	+4.577%	30,255	+33.917%
2026-08-05	4.2719	4.370000	4.250000	4.370000	+0.460%	6,380	+40.046%
2026-08-04	4.3794	4.500000	4.300000	4.350000	-2.247%	9,109	+40.690%
2026-08-03	4.3700	4.490000	4.250000	4.450000	0.000%	17,951	+37.528%
2026-07-31	4.1708	4.470000	4.170800	4.450000	+1.136%	7,311	+37.528%
2026-07-30	4.2100	4.400000	3.990000	4.400000	+2.924%	40,083	+39.091%
2026-07-29	4.2500	4.370000	4.220000	4.275000	+1.786%	6,217	+43.158%
2026-07-28	4.2234	4.369900	4.200000	4.200000	-2.098%	8,521	+45.714%
2026-07-27	4.2000	4.319200	4.180000	4.290000	+0.234%	8,337	+42.657%
2026-07-24	4.2700	4.290000	4.200000	4.280000	-2.059%	6,328	+42.991%
2026-07-23	4.3150	4.380000	4.211500	4.370000	-0.114%	9,675	+40.046%
2026-07-22	4.2500	4.500000	4.170000	4.375000	+2.700%	8,254	+39.886%
2026-07-21	4.1100	4.300000	4.110000	4.260000	+1.188%	5,056	+43.662%
2026-07-20	4.2400	4.420000	4.100100	4.210000	-0.708%	12,821	+45.368%
2026-07-17	4.1900	4.360000	4.100000	4.240000	+1.923%	12,843	+44.340%
2026-07-16	4.3799	4.379900	4.150000	4.160000	-1.188%	5,579	+47.115%
2026-07-15	4.3355	4.335500	4.105000	4.210000	-3.218%	24,520	+45.368%
2026-07-14	4.2350	4.350000	4.103600	4.350000	+2.837%	24,591	+40.690%
2026-07-13	4.4500	4.490000	4.060000	4.230000	-4.944%	26,111	+44.681%
2026-07-10	4.5800	4.580000	4.315000	4.450000	-4.711%	24,772	+37.528%
2026-07-09	4.6300	4.700000	4.500100	4.670000	-1.059%	81,566	+31.049%
2026-07-08	4.6400	4.730000	4.450000	4.720000	-1.667%	49,372	+29.661%
2026-07-07	4.5600	4.830000	4.441200	4.800000	+4.348%	21,099	+27.500%
2026-07-06	4.4700	4.850000	4.330000	4.600000	+0.437%	52,785	+33.043%
2026-07-02	4.6600	4.770000	4.530100	4.580000	-2.760%	39,135	+33.624%
2026-07-01	4.7800	4.890000	4.610000	4.710000	-2.686%	63,069	+29.936%
2026-06-30	4.5600	4.980000	4.480000	4.840000	+6.374%	119,351	+26.446%
2026-06-29	4.3700	4.600000	4.241600	4.550000	+2.247%	135,654	+34.505%
2026-06-26	4.1000	4.470900	4.000000	4.450000	+5.952%	203,595	+37.528%
2026-06-25	3.7500	4.290000	3.450000	4.200000	+9.661%	674,637	+45.714%
2026-06-24	4.2700	4.980000	3.630000	3.830000	+17.846%	8,582,554	+59.791%
2026-06-23	4.2000	5.069900	3.250000	3.250000	-26.304%	3,750,277	+88.308%
2026-06-22	4.5600	4.830000	4.410000	4.410000	-5.161%	15,647	+38.776%
2026-06-18	4.6300	4.679800	4.500000	4.650000	+0.649%	6,556	+31.613%
2026-06-17	4.6550	4.655000	4.460000	4.620000	+3.587%	10,586	+32.468%
2026-06-16	4.8100	4.890000	4.290000	4.460000	-4.086%	38,274	+37.220%
2026-06-15	4.3400	4.745000	4.280000	4.650000	+10.714%	42,314	+31.613%
2026-06-12	4.5766	4.689900	4.100000	4.200000	-10.638%	68,673	+45.714%
2026-06-11	5.0800	5.150000	4.330000	4.700000	-7.115%	23,124	+30.213%
2026-06-10	4.7950	5.060000	4.795000	5.060000	+2.222%	11,788	+20.949%
2026-06-09	4.5000	5.000000	4.500000	4.950000	+8.315%	27,897	+23.636%
2026-06-08	4.7200	4.750000	4.325000	4.570000	+1.782%	34,477	+33.917%
2026-06-05	4.5100	4.690000	4.320000	4.490000	+4.662%	20,204	+36.303%
2026-06-04	4.3500	4.750000	4.200100	4.290000	-3.160%	42,565	+42.657%
2026-06-03	4.6000	4.821700	4.110000	4.430000	-2.851%	43,780	+38.149%
2026-06-02	4.8300	5.090000	4.560000	4.560000	-4.405%	31,025	+34.211%
2026-06-01	4.9400	5.000000	4.685000	4.770100	-5.729%	31,004	+28.299%
2026-05-29	5.0400	5.090000	4.700000	5.060000	+2.429%	59,741	+20.949%
2026-05-28	5.1400	5.140000	4.700000	4.940000	-1.200%	22,910	+23.887%
2026-05-27	4.9600	5.050100	4.665800	5.000000	+3.306%	44,470	+22.400%
2026-05-26	4.6200	5.150000	4.550000	4.840000	+1.468%	36,548	+26.446%
2026-05-22	4.9200	4.950000	4.590000	4.770000	-1.649%	28,885	+28.302%
2026-05-21	4.9700	5.210000	4.800000	4.850000	-1.822%	127,521	+26.186%
2026-05-20	5.3200	5.320000	4.800000	4.940000	-4.449%	14,517	+23.887%
2026-05-19	5.5050	5.505000	4.810000	5.170000	-6.510%	20,968	+18.375%
2026-05-18	5.6000	5.818600	5.510000	5.530000	-4.491%	13,550	+10.669%
2026-05-15	5.7500	5.821500	5.500000	5.790000	-0.344%	14,646	+5.699%
2026-05-14	5.8900	6.090000	5.579000	5.810000	-1.692%	24,500	+5.336%
2026-05-13	6.0500	6.157600	5.910000	5.910000	-2.636%	5,222	+3.553%
2026-05-12	6.0800	6.250000	5.870000	6.070000	-3.344%	8,472	+0.824%
2026-05-11	5.7200	6.350000	5.720000	6.280000	+5.902%	10,824	-2.548%
2026-05-08	6.3500	6.400100	5.810000	5.930000	-6.907%	29,664	+3.204%
2026-05-07	6.6900	6.690000	6.030100	6.370000	-0.933%	22,857	-3.925%
2026-05-06	6.3800	6.463149	6.310000	6.430000	+1.902%	8,356	-4.821%
2026-05-05	6.2400	6.500000	6.240000	6.310000	-0.786%	15,307	-3.011%
2026-05-04	6.3700	6.410000	6.170000	6.360000	+2.415%	6,097	-3.774%
2026-05-01	6.1500	6.500000	6.145000	6.210000	-4.167%	12,662	-1.449%
2026-04-30	5.9300	6.530000	5.785000	6.480000	+9.275%	27,336	-5.556%
2026-04-29	5.3000	6.200000	5.300000	5.930000	+8.807%	24,619	+3.204%
2026-04-28	5.4200	5.620000	5.200100	5.450000	-0.183%	44,587	+12.294%
2026-04-27	5.8600	5.860000	5.430000	5.460000	-4.211%	11,402	+12.088%
2026-04-24	5.6000	5.900000	5.320000	5.700000	-0.524%	101,177	+7.368%
2026-04-23	6.0900	6.090000	5.610000	5.730000	-0.174%	10,582	+6.806%
2026-04-22	5.9400	6.070000	5.610000	5.740000	-4.967%	31,836	+6.620%
2026-04-21	6.1000	6.130000	5.990000	6.040000	-3.360%	3,885	+1.325%
2026-04-20	6.4000	6.470000	5.801700	6.250000	-3.251%	41,653	-2.080%
2026-04-17	6.5250	6.525000	6.340100	6.460000	-1.824%	20,780	-5.263%
2026-04-16	6.7125	6.712500	6.350000	6.580000	+1.387%	15,294	-6.991%
2026-04-15	6.6000	6.600000	6.265000	6.490000	+3.016%	16,773	-5.701%
2026-04-14	5.8300	6.980000	5.830000	6.300000	+6.419%	53,919	-2.857%
2026-04-13	5.4701	5.920000	5.470100	5.920000	+0.339%	38,323	+3.378%
2026-04-10	5.7600	6.240000	5.590000	5.900000	+2.787%	9,158	+3.729%
2026-04-09	5.9600	6.170000	5.500000	5.740000	-4.174%	35,020	+6.620%
2026-04-08	6.5000	6.750000	5.940000	5.990000	-5.222%	57,728	+2.170%
2026-04-07	6.4500	6.450000	6.100000	6.320000	-1.863%	14,906	-3.165%
2026-04-06	6.7700	6.900000	6.410000	6.440000	-8.262%	24,678	-4.969%
2026-04-02	5.8501	7.100000	5.850100	7.020000	+15.842%	59,521	-12.821%
2026-04-01	6.6000	7.090000	5.900000	6.060000	-8.182%	59,551	+0.990%
2026-03-31	6.2800	6.990000	6.220000	6.600000	+5.096%	144,738	-7.273%
2026-03-30	6.5300	6.530000	5.895100	6.280000	-2.028%	43,940	-2.548%
2026-03-27	7.4100	7.410000	6.410000	6.410000	-15.268%	76,981	-4.524%
2026-03-26	9.3300	9.330000	7.310000	7.565000	-18.393%	180,563	-19.101%
2026-03-25	10.0300	10.830000	7.680000	9.270000	+15.875%	4,146,662	-33.981%
2026-03-24	8.0550	8.055000	8.000000	8.000000	-1.961%	2,774	-23.500%
2026-03-23	7.9600	8.180000	7.960000	8.160000	+2.758%	5,828	-25.000%
2026-03-20	7.9650	8.160000	7.800000	7.941000	-3.862%	12,269	-22.932%
2026-03-19	7.4300	8.260000	7.430000	8.260000	+5.357%	13,505	-25.908%
2026-03-18	7.9100	8.185000	7.820000	7.840000	-3.686%	16,797	-21.939%
2026-03-17	8.1500	8.321500	8.083000	8.140000	-0.732%	5,806	-24.816%
2026-03-16	7.8900	8.494900	7.800000	8.200000	+1.737%	2,924	-25.366%
2026-03-13	8.0237	8.320000	7.880000	8.060000	-0.371%	10,264	-24.069%
2026-03-12	8.2000	8.546400	8.000000	8.090000	-4.711%	22,943	-24.351%
2026-03-11	8.6000	8.885000	8.414400	8.490000	-1.133%	58,429	-27.915%
2026-03-10	8.7162	8.716200	8.300000	8.587300	+1.866%	6,231	-28.732%
2026-03-09	8.6700	9.013000	8.400000	8.430000	-2.768%	12,445	-27.402%
2026-03-06	8.7400	8.973700	8.460000	8.670000	+1.167%	13,042	-29.412%
2026-03-05	8.5000	8.700000	8.490000	8.570000	+0.824%	11,462	-28.588%
2026-03-04	8.5000	8.770000	8.500000	8.500000	-2.746%	10,117	-28.000%
2026-03-03	8.2700	8.740000	8.270000	8.740000	+2.582%	9,278	-29.977%
2026-03-02	8.3400	8.740000	8.340000	8.520000	+1.792%	25,329	-28.169%
2026-02-27	8.4900	8.800000	8.370000	8.370000	-1.645%	13,330	-26.882%
2026-02-26	8.7000	8.740000	8.495000	8.510000	+0.118%	4,845	-28.085%
2026-02-25	8.8200	9.040000	8.210000	8.500000	-2.746%	64,897	-28.000%
2026-02-24	8.3900	9.990000	8.290000	8.740000	+6.716%	63,797	-29.977%
2026-02-23	8.5000	9.300000	8.040000	8.190000	-4.878%	17,498	-25.275%
2026-02-20	9.0900	9.499000	8.530000	8.610000	-8.209%	10,586	-28.920%
2026-02-19	9.3200	9.500000	9.255000	9.380000	-0.950%	8,115	-34.755%
2026-02-18	9.0000	9.680000	8.910000	9.470000	+5.692%	20,765	-35.375%
2026-02-17	8.1600	10.440000	8.160000	8.960000	+6.667%	157,027	-31.696%
2026-02-13	8.1200	8.440000	8.120000	8.400000	+1.572%	3,682	-27.143%
2026-02-12	7.9600	8.270000	7.885000	8.270000	+3.117%	8,082	-25.998%
2026-02-11	7.6400	8.135000	7.130000	8.020000	+6.933%	18,008	-23.691%
2026-02-10	7.3500	7.720000	7.210200	7.500000	+5.161%	17,947	-18.400%
2026-02-09	7.2100	7.759400	7.000000	7.131890	-0.114%	22,776	-14.188%
2026-02-06	7.8200	8.005000	7.140000	7.140000	-8.696%	17,592	-14.286%
2026-02-05	7.2400	7.980000	7.240000	7.820000	+6.106%	26,417	-21.739%
2026-02-04	7.4500	7.650000	7.070000	7.370000	-2.125%	26,923	-16.961%
2026-02-03	8.1500	8.460000	7.420000	7.530000	-5.875%	46,597	-18.725%
2026-02-02	7.3700	8.049900	7.130000	8.000000	+10.880%	24,301	-23.500%
2026-01-30	8.4200	8.420000	7.000000	7.215000	-13.072%	57,793	-15.177%
2026-01-29	9.1100	9.200000	8.200000	8.300000	-8.791%	65,509	-26.265%
2026-01-28	9.5200	9.520000	8.695000	9.100000	-3.602%	43,601	-32.747%
2026-01-27	9.6900	9.840000	9.110000	9.440000	-1.667%	38,724	-35.169%
2026-01-26	9.6200	10.325000	9.375434	9.600000	0.000%	27,318	-36.250%
2026-01-23	9.5900	10.297300	9.400000	9.600000	-0.621%	31,127	-36.250%
2026-01-22	10.0100	10.450000	9.610000	9.660000	-3.109%	27,340	-36.646%
2026-01-21	10.3500	10.600000	9.590000	9.970000	-4.593%	39,396	-38.616%
2026-01-20	10.3400	10.639900	10.060000	10.450000	+1.753%	22,513	-41.435%
2026-01-16	10.8900	10.950000	10.210000	10.270000	-3.659%	45,629	-40.409%
2026-01-15	11.4600	11.750000	10.660000	10.660000	-5.413%	14,150	-42.589%
2026-01-14	10.9700	11.880000	10.920000	11.270000	+3.300%	19,217	-45.697%
2026-01-13	11.5100	11.705000	10.880000	10.910000	-6.895%	26,402	-43.905%
2026-01-12	11.9100	12.204000	11.690000	11.718000	-4.029%	29,509	-47.773%
2026-01-09	13.1300	13.250000	11.900000	12.210000	-7.148%	38,561	-49.877%
2026-01-08	13.8800	14.000000	13.130000	13.150000	-4.364%	42,207	-53.460%
2026-01-07	14.1100	14.250000	13.600000	13.750000	-1.292%	61,090	-55.491%
2026-01-06	14.0000	14.050000	13.600000	13.930000	-0.854%	11,143	-56.066%
2026-01-05	14.4900	14.490000	13.420000	14.050000	-0.213%	60,395	-56.441%
2026-01-02	14.3300	14.400000	13.600000	14.080000	-2.426%	20,403	-56.534%
2025-12-31	13.3700	14.450000	13.060000	14.430000	+6.889%	44,567	-57.588%
2025-12-30	14.2700	14.700000	13.340000	13.500000	-6.574%	86,303	-54.667%
2025-12-29	14.1800	14.450000	13.680000	14.450000	+3.288%	9,082	-57.647%
2025-12-26	14.0500	14.050000	13.100000	13.990000	+0.647%	11,610	-56.254%
2025-12-24	13.2200	14.460000	12.915200	13.900000	+4.120%	21,824	-55.971%
2025-12-23	13.5900	13.770000	13.202200	13.350000	-2.909%	23,981	-54.157%
2025-12-22	14.3400	14.340000	13.550000	13.750000	-3.169%	46,445	-55.491%
2025-12-19	13.9100	14.499900	13.680000	14.200000	+2.750%	30,185	-56.901%
2025-12-18	14.3700	14.700000	12.760000	13.820000	-5.342%	46,000	-55.716%
2025-12-17	11.6400	14.900000	11.640000	14.600000	+24.573%	111,754	-58.082%
2025-12-16	10.5000	12.050000	10.500000	11.720000	+14.119%	79,394	-47.782%
2025-12-15	10.2500	10.345000	9.680000	10.270000	-0.291%	50,080	-40.409%
2025-12-12	11.2900	11.839900	10.080000	10.300000	-9.331%	41,952	-40.583%
2025-12-11	11.9200	12.220800	11.120000	11.360000	-4.698%	39,536	-46.127%
2025-12-10	13.0200	13.200000	11.920000	11.920000	-3.948%	28,058	-48.658%
2025-12-09	14.7500	14.950000	11.480000	12.410000	-17.542%	173,617	-50.685%
2025-12-08	12.0900	15.450000	12.090000	15.050000	+24.483%	393,450	-59.336%
2025-12-05	13.2000	15.100000	10.500000	12.090000	-36.066%	540,509	-49.380%
2025-12-04	17.4600	18.910000	17.460000	18.910000	+6.087%	65,210	-67.636%
2025-12-03	19.0000	20.443500	17.140000	17.825000	-7.016%	65,484	-65.666%
2025-12-02	18.8000	19.990000	18.700000	19.170000	-0.981%	24,962	-68.075%
2025-12-01	20.7000	21.880000	19.360000	19.360000	-10.989%	39,227	-68.388%
2025-11-28	20.8500	21.960000	19.800000	21.750000	+4.971%	46,021	-71.862%
2025-11-26	21.9900	22.300000	20.350000	20.720000	-7.085%	41,494	-70.463%
2025-11-25	19.4600	23.500000	19.060000	22.300000	+13.834%	105,393	-72.556%
2025-11-24	17.9200	19.910000	17.650000	19.590000	+7.078%	51,481	-68.760%
2025-11-21	19.0000	19.000000	17.220000	18.295000	-0.679%	53,939	-66.548%
2025-11-20	17.7700	19.000000	16.500000	18.420000	+1.320%	96,132	-66.775%
2025-11-19	18.9400	20.960000	17.000000	18.180000	-5.509%	130,467	-66.337%
2025-11-18	17.1700	19.299900	16.096700	19.240000	+18.692%	166,256	-68.191%
2025-11-17	15.2400	17.770000	14.760000	16.210000	+7.851%	190,009	-62.246%
2025-11-14	13.0400	15.499900	12.260100	15.030000	+11.997%	178,983	-59.281%
2025-11-13	11.8900	13.690000	11.150000	13.420000	+11.001%	384,606	-54.396%
2025-11-12	10.3200	12.400000	9.820100	12.090000	+5.039%	375,991	-49.380%
2025-11-11	12.9906	14.029900	8.800000	11.510000	+41.400%	18,309,002	-46.829%
2025-11-10	9.0400	9.211500	8.140000	8.140000	-9.656%	29,670	-24.816%
2025-11-07	8.4920	9.330000	8.050100	9.010000	+5.134%	44,482	-32.075%
2025-11-06	9.6500	9.981900	8.230000	8.570000	-11.192%	61,603	-28.588%
2025-11-05	9.8000	10.110000	9.450000	9.650000	-2.130%	13,311	-36.580%
2025-11-04	10.1500	10.500000	9.800000	9.860000	-4.550%	29,045	-37.931%
2025-11-03	11.2200	11.829400	10.130000	10.330000	-8.584%	31,706	-40.755%
2025-10-31	12.0541	12.062600	10.660000	11.300000	-1.051%	30,028	-45.841%
2025-10-30	12.9200	12.920000	11.000000	11.420000	-7.154%	61,508	-46.410%
2025-10-29	12.6300	13.050000	12.290000	12.300000	-5.239%	35,244	-50.244%
2025-10-28	13.2800	13.550000	12.780000	12.980000	-1.667%	34,460	-52.851%
2025-10-27	12.8000	13.280000	12.550000	13.200000	+1.931%	41,245	-53.636%
2025-10-24	13.4000	13.600000	12.580000	12.950000	-3.358%	57,834	-52.741%
2025-10-23	13.7600	14.150000	12.612500	13.400000	+10.744%	57,174	-54.328%
2025-10-22	15.6300	16.170000	12.000000	12.100000	-25.170%	117,072	-49.421%
2025-10-21	16.3100	17.840000	15.260000	16.170000	-1.161%	272,598	-62.152%
2025-10-20	15.0100	16.800000	14.785000	16.360000	+9.872%	126,972	-62.592%
2025-10-17	13.5400	16.000000	13.540000	14.890000	+9.970%	214,300	-58.899%
2025-10-16	18.0000	18.440000	13.410000	13.540000	-11.329%	240,835	-54.801%
2025-10-15	13.3200	18.990000	13.320000	15.270000	+8.683%	581,674	-59.921%
2025-10-14	13.3400	15.000000	12.310000	14.050000	-5.451%	286,398	-56.441%
2025-10-13	15.8400	18.880000	14.000000	14.860000	-27.512%	799,730	-58.816%
2025-10-10	12.0500	41.800000	11.710000	20.500000	+151.225%	13,968,845	-70.146%
2025-10-09	8.0000	8.360900	7.850100	8.160000	-0.366%	51,834	-25.000%
2025-10-08	7.5759	8.370000	7.575900	8.190000	+5.001%	86,996	-25.275%
2025-10-07	7.2500	7.920000	7.190000	7.799900	+5.120%	66,477	-21.537%
2025-10-06	7.2000	7.800000	7.200000	7.420000	+3.056%	33,958	-17.520%
2025-10-03	7.3500	7.375000	7.140000	7.200000	-1.437%	8,712	-15.000%
2025-10-02	7.3000	7.410000	7.220000	7.305000	+1.037%	2,599	-16.222%
2025-10-01	7.2700	7.380000	7.080000	7.230000	+0.556%	5,837	-15.353%
2025-09-30	7.0200	7.368900	6.960000	7.190000	+2.131%	21,549	-14.882%
2025-09-29	7.1226	7.250000	6.930000	7.040000	-3.317%	7,566	-13.068%
2025-09-26	7.4000	7.400000	7.070000	7.281500	-1.734%	23,046	-15.951%
2025-09-25	7.1000	7.665900	7.080000	7.410000	+5.556%	46,515	-17.409%
2025-09-24	7.0100	7.660000	6.990000	7.020000	-2.092%	26,058	-12.821%
2025-09-23	6.7900	7.190000	6.790000	7.170000	+2.282%	18,299	-14.644%
2025-09-22	7.5000	7.740000	6.773000	7.010000	-8.961%	61,419	-12.696%
2025-09-19	7.9595	8.065000	7.650000	7.700000	-3.750%	24,998	-20.519%
2025-09-18	8.0000	8.460000	7.540000	8.000000	-6.868%	74,858	-23.500%
2025-09-17	9.5600	10.000000	7.626700	8.590000	+4.678%	1,767,450	-28.754%
2025-09-16	7.8060	8.380000	7.541800	8.206100	+4.937%	440,288	-25.421%
2025-09-15	7.6000	7.820000	7.350100	7.820000	+2.895%	3,059	-21.739%
2025-09-12	7.7000	7.700000	7.360000	7.600000	+0.662%	3,257	-19.474%
2025-09-11	7.6998	7.699800	7.543800	7.550000	+1.889%	1,210	-18.940%
2025-09-10	7.4598	7.560000	7.410000	7.410000	+0.543%	2,099	-17.409%
2025-09-09	7.3700	7.370000	7.370000	7.370000	-2.512%	1,354	-16.961%
2025-09-05	7.7900	7.790000	7.559900	7.559900	-0.850%	1,498	-19.047%
2025-09-04	7.3900	7.639900	7.390000	7.624700	-1.449%	1,608	-19.735%
2025-09-03	7.7368	7.736800	7.736800	7.736800	+1.800%	1,372	-20.898%
2025-09-02	7.5000	7.600000	7.500000	7.600000	+3.047%	1,105	-19.474%
2025-08-29	7.5200	7.600000	7.375300	7.375300	-1.663%	1,906	-17.020%
2025-08-28	7.6400	7.640000	7.500000	7.500000	+1.626%	1,738	-18.400%
2025-08-27	7.3600	7.380000	7.303200	7.380000	+0.069%	3,635	-17.073%
2025-08-26	7.3500	7.374900	7.350000	7.374900	+0.340%	817	-17.016%
2025-08-25	7.2836	7.349900	7.080000	7.349900	+2.062%	3,671	-16.734%
2025-08-22	7.4000	7.400000	7.100000	7.201400	-1.093%	2,466	-15.017%
2025-08-21	7.0800	7.281000	7.080000	7.281000	+3.130%	2,229	-15.946%
2025-08-20	7.3000	7.300000	7.060000	7.060000	+0.142%	863	-13.314%
2025-08-19	7.2000	7.200000	7.050000	7.050000	-1.399%	3,192	-13.191%
2025-08-18	7.1900	7.500000	7.150000	7.150000	-4.412%	9,900	-14.406%
2025-08-15	7.3826	7.480000	7.206300	7.480000	+2.396%	4,358	-18.182%
2025-08-14	7.8000	7.800000	7.305000	7.305000	+1.741%	1,843	-16.222%
2025-08-13	7.2500	7.290600	7.050000	7.180000	0.000%	3,960	-14.763%
2025-08-12	7.1800	7.210000	7.180000	7.180000	+1.923%	1,953	-14.763%
2025-08-11	7.2100	7.479900	7.020000	7.044500	-1.476%	2,965	-13.124%
2025-08-08	6.9900	7.230000	6.990000	7.150000	+3.473%	1,405	-14.406%
2025-08-07	7.2100	7.210000	6.747900	6.910000	-6.242%	6,509	-11.433%
2025-08-06	7.1400	7.850000	7.140000	7.370000	+1.658%	2,214	-16.961%
2025-08-05	6.9876	7.322100	6.870200	7.249800	+8.287%	6,766	-15.584%
2025-08-04	6.8000	6.800000	6.625000	6.695000	-1.833%	2,420	-8.588%
2025-08-01	6.7000	6.820000	6.670000	6.820000	+1.791%	3,184	-10.264%
2025-07-31	7.3161	7.316100	6.700000	6.700000	-12.361%	20,377	-8.657%
2025-07-30	7.8200	8.000000	7.489200	7.645000	-2.113%	5,291	-19.948%
2025-07-29	8.0200	8.270000	7.790000	7.810000	-4.289%	4,326	-21.639%
2025-07-28	8.3520	8.352000	8.150000	8.160000	-0.122%	3,087	-25.000%
2025-07-25	8.3100	8.500800	8.170000	8.170000	-4.500%	3,388	-25.092%
2025-07-24	8.3100	8.640000	8.310000	8.555000	+1.845%	2,536	-28.463%
2025-07-23	8.6900	8.690000	8.400000	8.400000	-1.176%	1,848	-27.143%
2025-07-22	8.2000	8.530000	8.200000	8.500000	-0.366%	1,710	-28.000%
2025-07-21	8.6096	8.890800	8.320000	8.531200	+0.604%	5,825	-28.263%
2025-07-18	8.4193	8.990000	8.419300	8.480000	-2.975%	3,076	-27.830%
2025-07-17	8.7300	8.950000	8.600000	8.740000	+1.628%	4,324	-29.977%
2025-07-16	8.5700	8.600000	8.570000	8.600000	-2.106%	2,651	-28.837%
2025-07-15	8.7200	8.794500	8.530000	8.785000	-2.928%	3,818	-30.336%
2025-07-14	8.7600	9.199900	8.630000	9.050000	+1.800%	5,725	-32.376%
2025-07-11	9.0100	9.010100	8.890000	8.890000	-1.334%	2,522	-31.159%
2025-07-10	9.3200	9.320000	9.010000	9.010200	-3.634%	2,157	-32.077%
2025-07-09	8.6000	9.399900	8.600000	9.350000	+7.102%	3,202	-34.545%
2025-07-08	8.8850	8.890000	8.709800	8.730000	-1.689%	1,975	-29.897%
2025-07-07	9.0000	9.400000	8.800000	8.880000	+0.909%	2,802	-31.081%
2025-07-03	9.0400	9.040000	8.800000	8.800000	-4.244%	2,795	-30.455%
2025-07-02	8.5500	9.390000	8.550000	9.190000	-0.379%	3,922	-33.406%
2025-07-01	9.2300	9.564800	9.225000	9.225000	-0.054%	6,797	-33.659%
2025-06-30	9.2400	9.504900	9.210000	9.230000	-0.431%	2,608	-33.694%
2025-06-27	9.4800	9.600000	9.210100	9.270000	-4.728%	2,561	-33.981%
2025-06-26	9.4000	9.860000	8.940000	9.730000	+3.953%	16,152	-37.102%
2025-06-25	8.7300	9.390000	8.730000	9.360000	+4.232%	11,325	-34.615%
2025-06-24	9.0000	9.188600	8.697300	8.980000	+4.662%	19,017	-31.849%
2025-06-23	8.3600	8.900000	8.060000	8.580000	-1.379%	13,667	-28.671%
2025-06-20	8.3100	8.740000	8.035000	8.700000	+3.602%	13,575	-29.655%
2025-06-18	8.4000	8.520000	8.270000	8.397500	+0.810%	6,863	-27.121%
2025-06-17	8.5203	8.520300	8.200000	8.330000	-1.069%	7,701	-26.531%
2025-06-16	8.2500	8.465000	8.000000	8.420000	+0.477%	13,565	-27.316%
2025-06-13	8.1400	8.579900	8.085100	8.380000	-1.063%	9,525	-26.969%
2025-06-12	8.3100	8.520000	8.200000	8.470000	-0.236%	11,775	-27.745%
2025-06-11	8.2800	8.559900	8.050000	8.490000	+2.043%	11,504	-27.915%
2025-06-10	8.5200	8.725000	8.230000	8.320000	-2.290%	14,388	-26.442%
2025-06-09	8.9400	8.940000	8.305000	8.515000	-3.458%	12,197	-28.127%
2025-06-06	8.9500	8.950000	8.750000	8.820000	+0.742%	8,073	-30.612%
2025-06-05	8.7764	8.979100	8.672400	8.755000	-2.722%	6,056	-30.097%
2025-06-04	8.8000	9.300000	8.800000	9.000000	+0.334%	22,210	-32.000%
2025-06-03	8.7366	9.210000	8.569500	8.970000	+2.632%	25,123	-31.773%
2025-06-02	8.5100	8.811800	8.470000	8.740000	+2.462%	10,803	-29.977%
2025-05-30	9.0000	9.000000	8.440000	8.530000	-5.954%	22,082	-28.253%
2025-05-29	9.6500	9.730000	9.070000	9.070000	-3.202%	12,691	-32.525%
2025-05-28	9.4500	9.900000	9.260000	9.370000	-4.970%	16,089	-34.685%
2025-05-27	8.7200	9.880000	8.640000	9.860000	+10.787%	64,081	-37.931%
2025-05-23	8.2400	9.100000	8.240000	8.900000	+5.077%	27,587	-31.236%
2025-05-22	8.3600	8.949000	8.110000	8.470000	0.000%	104,362	-27.745%
2025-05-21	8.4700	8.700000	8.050000	8.470000	0.000%	28,995	-27.745%
2025-05-20	8.3350	8.500000	8.000000	8.470000	+6.008%	55,813	-27.745%
2025-05-19	7.5600	8.110000	7.410100	7.990000	+3.766%	28,126	-23.404%
2025-05-16	7.7400	7.880000	7.210000	7.700000	0.000%	66,689	-20.519%
2025-05-15	7.1600	7.740000	6.210000	7.700000	+0.654%	197,170	-20.519%
2025-05-14	8.8300	9.630000	6.552800	7.650000	+20.283%	9,732,471	-20.000%
2025-05-13	6.1300	6.377700	6.130000	6.360000	+3.922%	10,645	-3.774%
2025-05-12	6.0800	6.555400	6.080000	6.120000	-1.131%	12,209	0.000%
2025-05-09	6.2700	6.340000	6.180000	6.190000	-1.161%	5,923	-1.131%
2025-05-08	6.2000	6.520000	6.130000	6.262700	+2.086%	24,482	-2.279%
2025-05-07	6.2300	6.410000	6.050000	6.134700	-1.053%	21,059	-0.240%
2025-05-06	6.1265	6.585300	6.120000	6.200000	-1.587%	16,665	-1.290%
2025-05-05	6.7500	6.750000	6.100000	6.300000	+3.279%	63,020	-2.857%
2025-05-02	6.6735	7.086200	6.000000	6.100000	-7.646%	31,920	+0.328%
2025-05-01	6.7500	6.864900	6.360000	6.605000	-2.416%	18,937	-7.343%
2025-04-30	6.7800	6.950000	6.230000	6.768500	+2.865%	47,222	-9.581%
2025-04-29	6.6100	7.140000	6.260000	6.580000	-0.303%	113,205	-6.991%
2025-04-28	7.2775	7.661600	6.600000	6.600000	-7.258%	28,015	-7.273%
2025-04-25	6.7200	7.540000	6.720000	7.116500	+7.295%	28,586	-14.003%
2025-04-24	6.7200	6.871000	6.337900	6.632658	+1.108%	16,267	-7.729%
2025-04-23	6.0100	6.870000	5.740000	6.560000	+9.333%	38,295	-6.707%
2025-04-22	5.8500	6.230000	5.490000	6.000000	+5.820%	39,662	+2.000%
2025-04-21	5.2900	6.234600	5.270000	5.670000	+3.494%	79,523	+7.937%
2025-04-17	6.1700	6.515000	5.460000	5.478600	-8.690%	31,592	+11.707%
2025-04-16	5.5000	7.220000	5.500000	6.000000	+2.215%	79,900	+2.000%
2025-04-15	5.4000	5.880000	5.210400	5.870000	+11.176%	22,281	+4.259%
2025-04-14	5.5100	5.510000	5.010000	5.279900	-1.678%	66,400	+15.911%
2025-04-11	5.5900	5.770000	5.110000	5.370000	-2.186%	36,927	+13.966%
2025-04-10	6.2000	6.980000	5.411000	5.490000	-20.319%	101,820	+11.475%
2025-04-09	6.8800	7.550000	6.000000	6.890000	-1.964%	141,492	-11.176%
2025-04-08	6.4225	7.210000	5.933300	7.028000	+0.150%	43,514	-12.920%
2025-04-07	8.3650	8.365000	5.824000	7.017500	-14.022%	129,784	-12.789%
2025-04-04	8.1130	8.855000	8.050000	8.162000	-10.342%	53,103	-25.018%
2025-04-03	8.2250	9.870000	7.357000	9.103500	-11.077%	177,588	-32.773%
2025-04-02	11.9000	14.700000	8.641500	10.237500	+38.233%	5,962,281	-40.220%
2025-04-01	8.3160	8.316000	7.406000	7.406000	-5.494%	11,615	-17.364%
2025-03-31	8.4700	8.680000	7.535500	7.836500	-7.403%	8,261	-21.904%
2025-03-28	9.8700	10.080000	8.400000	8.463000	-15.158%	34,690	-27.685%
2025-03-27	10.0975	10.314500	9.845500	9.975000	-3.390%	5,035	-38.647%
2025-03-26	9.7230	10.325000	9.632000	10.325000	+4.908%	9,674	-40.726%
2025-03-25	10.4055	10.405500	9.800000	9.842000	-5.000%	10,130	-37.818%
2025-03-24	10.4650	11.074000	9.982000	10.360000	-1.333%	13,504	-40.927%
2025-03-21	10.3250	10.808000	10.083500	10.500000	+3.448%	6,753	-41.714%
2025-03-20	10.1675	10.517500	10.150000	10.150000	-3.172%	9,547	-39.704%
2025-03-19	10.3092	10.675000	10.157000	10.482500	+1.457%	9,442	-41.617%
2025-03-18	10.5000	10.668000	10.153500	10.332000	-3.213%	14,358	-40.767%
2025-03-17	10.5000	10.853500	10.360000	10.675000	+0.208%	5,023	-42.670%
2025-03-14	10.3250	10.808000	10.230500	10.652800	+3.175%	8,757	-42.550%
2025-03-13	11.1195	11.119500	10.269000	10.325000	-0.673%	13,474	-40.726%
2025-03-12	10.3670	10.689000	10.181500	10.395000	-0.503%	6,097	-41.126%
2025-03-11	10.2445	10.762500	9.460500	10.447500	+2.051%	24,518	-41.421%
2025-03-10	10.8500	10.850000	10.150000	10.237500	-5.584%	14,220	-40.220%

.dark-mode .kdzlf8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kdzlf8{ color: #333333; background-color: white; border: 2px solid #333333; }QNRXQuoin Pharmaceuticals, Ltd.stock NASDAQ ADR

QNRX
Quoin Pharmaceuticals, Ltd.
stock NASDAQ ADR