Quoin Pharmaceuticals, Ltd. QNRX
3.70 USD -0.05 (-1.33%)
Regular-session close
3.70 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.55 Day range 3.99
3.25 52-week range 22.30
- YTD
- -74.36%
- 1 year
- -72.43%
QNRX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.99 | 3.99 | 3.55 | 3.70 | -0.05 | -1.33% | 16,030 |
| Nov 12, 2026 | 3.82 | 3.83 | 3.74 | 3.75 | -0.01 | -0.27% | 5,500 |
| Nov 11, 2026 | 3.81 | 3.84 | 3.73 | 3.76 | +0.03 | +0.80% | 4,400 |
| Nov 10, 2026 | 3.96 | 3.96 | 3.71 | 3.73 | -0.17 | -4.36% | 6,300 |
| Nov 9, 2026 | 3.74 | 3.90 | 3.72 | 3.90 | +0.25 | +6.85% | 3,500 |
| Nov 6, 2026 | 3.79 | 4.02 | 3.45 | 3.65 | -0.20 | -5.19% | 25,600 |
| Nov 5, 2026 | 3.75 | 3.97 | 3.75 | 3.85 | -0.17 | -4.23% | 10,900 |
| Nov 4, 2026 | 3.92 | 4.03 | 3.88 | 4.02 | +0.09 | +2.29% | 9,600 |
| Nov 3, 2026 | 4.11 | 4.34 | 3.90 | 3.93 | -0.09 | -2.24% | 20,800 |
| Nov 2, 2026 | 4.56 | 4.62 | 4.02 | 4.02 | -0.52 | -11.45% | 20,700 |
| Oct 30, 2026 | 4.19 | 4.54 | 3.87 | 4.54 | +0.39 | +9.40% | 36,600 |
| Oct 29, 2026 | 4.13 | 4.15 | 4.05 | 4.15 | +0.04 | +0.97% | 3,300 |
| Oct 28, 2026 | 4.07 | 4.22 | 3.91 | 4.11 | +0.06 | +1.48% | 6,700 |
| Oct 27, 2026 | 4.13 | 4.13 | 4.05 | 4.05 | +0.04 | +1.00% | 1,500 |
| Oct 26, 2026 | 3.96 | 4.21 | 3.91 | 4.01 | -0.01 | -0.25% | 14,900 |
| Oct 23, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | +0.01 | +0.25% | 2,200 |
| Oct 22, 2026 | 3.92 | 4.08 | 3.91 | 4.01 | +0.02 | +0.50% | 11,200 |
| Oct 21, 2026 | 4.01 | 4.19 | 3.99 | 3.99 | -0.05 | -1.24% | 7,800 |
| Oct 20, 2026 | 4.09 | 4.14 | 3.95 | 4.04 | +0.06 | +1.51% | 8,100 |
| Oct 19, 2026 | 4.03 | 4.05 | 3.88 | 3.98 | +0.08 | +2.05% | 15,400 |
| Oct 16, 2026 | 4.00 | 4.11 | 3.90 | 3.90 | -0.13 | -3.23% | 31,700 |
| Oct 15, 2026 | 3.95 | 4.15 | 3.91 | 4.03 | -0.07 | -1.71% | 24,100 |
| Oct 14, 2026 | 4.11 | 4.29 | 3.91 | 4.10 | -0.05 | -1.20% | 159,400 |
| Oct 13, 2026 | 4.49 | 4.56 | 4.15 | 4.15 | -0.21 | -4.82% | 26,400 |
| Oct 12, 2026 | 4.83 | 5.31 | 4.30 | 4.36 | -0.14 | -3.11% | 50,600 |
| Oct 9, 2026 | 4.32 | 4.68 | 4.25 | 4.50 | -0.05 | -1.10% | 42,500 |
| Oct 8, 2026 | 4.49 | 4.70 | 4.30 | 4.55 | -0.15 | -3.19% | 49,000 |
| Oct 7, 2026 | 4.61 | 4.83 | 4.50 | 4.70 | -0.02 | -0.42% | 26,200 |
| Oct 6, 2026 | 4.48 | 4.88 | 4.35 | 4.72 | +0.17 | +3.74% | 103,400 |
| Oct 5, 2026 | 4.53 | 4.74 | 4.36 | 4.55 | +0.08 | +1.79% | 21,100 |
| Oct 2, 2026 | 4.81 | 4.81 | 4.47 | 4.47 | -0.25 | -5.30% | 20,300 |
| Oct 1, 2026 | 4.68 | 4.80 | 4.50 | 4.72 | +0.16 | +3.51% | 17,100 |
| Sep 30, 2026 | 4.88 | 5.09 | 4.55 | 4.56 | -0.32 | -6.56% | 139,200 |
| Sep 29, 2026 | 5.30 | 5.52 | 4.80 | 4.88 | -0.38 | -7.22% | 64,200 |
| Sep 28, 2026 | 6.40 | 6.41 | 5.26 | 5.26 | -1.17 | -18.20% | 70,300 |
| Sep 25, 2026 | 6.40 | 6.69 | 6.25 | 6.43 | +0.05 | +0.78% | 11,000 |
| Sep 24, 2026 | 6.83 | 7.10 | 6.12 | 6.38 | -0.37 | -5.48% | 39,400 |
| Sep 23, 2026 | 7.07 | 7.15 | 6.51 | 6.75 | -0.26 | -3.71% | 39,400 |
| Sep 22, 2026 | 6.98 | 7.16 | 6.91 | 7.01 | +0.11 | +1.59% | 29,300 |
| Sep 21, 2026 | 6.92 | 7.14 | 6.76 | 6.90 | -0.16 | -2.27% | 52,100 |
| Sep 18, 2026 | 6.85 | 7.15 | 6.70 | 7.06 | +0.05 | +0.71% | 15,500 |
| Sep 17, 2026 | 6.92 | 7.22 | 6.44 | 7.01 | +0.11 | +1.59% | 28,100 |
| Sep 16, 2026 | 6.83 | 6.99 | 6.75 | 6.90 | +0.10 | +1.47% | 52,100 |
| Sep 15, 2026 | 6.89 | 6.89 | 6.27 | 6.80 | -0.08 | -1.16% | 39,000 |
| Sep 14, 2026 | 6.71 | 6.95 | 6.66 | 6.88 | +0.09 | +1.33% | 10,200 |
| Sep 11, 2026 | 6.87 | 6.87 | 6.66 | 6.79 | -0.11 | -1.59% | 65,700 |
| Sep 10, 2026 | 6.84 | 7.00 | 6.58 | 6.90 | -0.07 | -1.00% | 31,000 |
| Sep 9, 2026 | 7.09 | 7.10 | 6.84 | 6.97 | -0.18 | -2.52% | 59,200 |
| Sep 8, 2026 | 7.33 | 7.65 | 7.05 | 7.15 | -0.11 | -1.52% | 196,000 |
| Sep 4, 2026 | 7.64 | 7.69 | 7.10 | 7.26 | -0.61 | -7.75% | 78,700 |
| Sep 3, 2026 | 6.81 | 8.00 | 6.26 | 7.87 | +1.13 | +16.77% | 437,100 |
| Sep 2, 2026 | 6.50 | 6.98 | 6.40 | 6.74 | +0.23 | +3.53% | 371,100 |
| Sep 1, 2026 | 5.90 | 6.58 | 5.75 | 6.51 | +0.29 | +4.66% | 275,200 |
| Aug 31, 2026 | 5.45 | 6.55 | 5.43 | 6.22 | +0.10 | +1.63% | 566,500 |
| Aug 28, 2026 | 7.22 | 8.25 | 5.95 | 6.12 | +0.96 | +18.60% | 31,017,000 |
| Aug 27, 2026 | 5.14 | 5.18 | 4.66 | 5.16 | -0.02 | -0.39% | 33,900 |
| Aug 26, 2026 | 5.10 | 5.33 | 5.10 | 5.18 | +0.11 | +2.17% | 9,900 |
| Aug 25, 2026 | 5.32 | 5.41 | 4.85 | 5.07 | -0.35 | -6.46% | 18,200 |
| Aug 24, 2026 | 5.39 | 6.46 | 5.33 | 5.42 | -0.15 | -2.69% | 31,300 |
| Aug 21, 2026 | 5.29 | 5.88 | 5.02 | 5.57 | +0.58 | +11.62% | 72,100 |
| Aug 20, 2026 | 4.85 | 5.22 | 4.64 | 4.99 | +0.27 | +5.72% | 8,100 |
| Aug 19, 2026 | 4.90 | 4.95 | 4.60 | 4.72 | -0.25 | -5.03% | 21,300 |
| Aug 18, 2026 | 4.97 | 5.00 | 4.75 | 4.97 | -0.22 | -4.24% | 9,700 |
| Aug 17, 2026 | 4.76 | 5.20 | 4.76 | 5.19 | +0.10 | +1.96% | 17,100 |
| Aug 14, 2026 | 5.00 | 5.30 | 4.55 | 5.09 | -0.96 | -15.87% | 64,700 |
65 days, newest first. Daily bars as drawn on the QNRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.