Quoin Pharmaceuticals Ltd DRC (QNRX) Historical Stock Data

0.65 ↓0.06 (-8.79%)

As of April 29, 2024, 12:34pm EST.

Historical Data

In the past 30 trading days, QNRX is down -2.17% a day on average. There have been 10 days where Quoin Pharmaceuticals Ltd DRC closed green and 20 days where QNRX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-30	0.70	0.71	↑$0.01 (1.11%)	0.69	0.71	33.21K
2024-04-29	0.66	0.69	↑$0.03 (3.80%)	0.64	0.75	161.35K
2024-04-26	0.63	0.64	↑$0.01 (1.19%)	0.60	0.65	55.23K
2024-04-25	0.67	0.63	↓$0.04 (-5.69%)	0.60	0.69	242.25K
2024-04-24	0.65	0.63	↓$0.02 (-2.75%)	0.63	0.67	55.09K
2024-04-23	0.66	0.66	↑$0.00 (0.00%)	0.65	0.68	82.89K
2024-04-22	0.71	0.66	↓$0.05 (-7.03%)	0.63	0.74	133.65K
2024-04-19	0.74	0.71	↓$0.03 (-4.07%)	0.69	0.74	41.17K
2024-04-18	0.73	0.72	↓$0.01 (-1.64%)	0.71	0.73	10.04K
2024-04-17	0.73	0.73	↑$0.00 (0.10%)	0.70	0.75	37.11K
2024-04-16	0.77	0.72	↓$0.05 (-6.13%)	0.71	0.77	34.78K
2024-04-15	0.75	0.71	↓$0.04 (-4.81%)	0.71	0.79	81.54K
2024-04-12	0.78	0.74	↓$0.04 (-5.00%)	0.74	0.80	90.91K
2024-04-11	0.79	0.77	↓$0.02 (-2.53%)	0.75	0.80	80.56K
2024-04-10	0.81	0.78	↓$0.03 (-3.09%)	0.78	0.81	27.12K
2024-04-09	0.78	0.79	↑$0.01 (1.53%)	0.78	0.80	38.72K
2024-04-08	0.84	0.78	↓$0.06 (-7.13%)	0.77	0.84	85.61K
2024-04-05	0.88	0.81	↓$0.07 (-7.94%)	0.80	0.88	158.95K
2024-04-04	0.90	0.86	↓$0.04 (-4.44%)	0.86	0.91	58.31K
2024-04-03	0.91	0.89	↓$0.02 (-2.20%)	0.85	0.93	58.44K
2024-04-02	0.96	0.88	↓$0.08 (-7.82%)	0.86	0.96	71.42K
2024-04-01	0.96	0.94	↓$0.02 (-2.08%)	0.91	0.98	67.40K
2024-03-28	0.88	0.95	↑$0.07 (7.95%)	0.86	0.97	161.77K
2024-03-27	0.81	0.87	↑$0.06 (7.35%)	0.80	0.88	209.04K
2024-03-26	0.84	0.84	↓$0.01 (-0.60%)	0.81	0.84	88.22K
2024-03-25	0.88	0.85	↓$0.03 (-3.23%)	0.83	0.90	132.46K
2024-03-22	0.91	0.84	↓$0.07 (-7.53%)	0.83	0.92	178.41K
2024-03-21	0.90	0.90	↑$0.00 (0.00%)	0.89	0.92	94.27K
2024-03-20	0.88	0.90	↑$0.02 (2.27%)	0.87	0.92	95.50K
2024-03-19	0.93	0.89	↓$0.04 (-4.75%)	0.86	0.94	102.61K