NASDAQ : QNRX
Quoin Pharmaceuticals, Ltd. — Price history
Healthcare · Biotechnology · United States
Last price 4.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quoin Pharmaceuticals, Ltd. (QNRX) closed at 4.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.56 | 4.62 | 4.31 | 4.33 | 10,466 | -4.63% |
| 2026-10-30 | 4.19 | 4.54 | 3.87 | 4.54 | 36,567 | +9.40% |
| 2026-10-29 | 4.13 | 4.15 | 4.05 | 4.15 | 3,343 | +0.97% |
| 2026-10-28 | 4.07 | 4.22 | 3.911 | 4.11 | 6,670 | +1.48% |
| 2026-10-27 | 4.13 | 4.13 | 4.045 | 4.05 | 1,522 | +1.00% |
| 2026-10-26 | 3.96 | 4.21 | 3.91 | 4.01 | 14,890 | -0.25% |
| 2026-10-23 | 4.082 | 4.082 | 4.02 | 4.02 | 2,541 | +0.25% |
| 2026-10-22 | 3.92 | 4.08 | 3.91 | 4.01 | 11,247 | +0.50% |
| 2026-10-21 | 4.01 | 4.19 | 3.99 | 3.99 | 7,755 | -1.24% |
| 2026-10-20 | 4.09 | 4.135 | 3.95 | 4.04 | 8,064 | +1.51% |
| 2026-10-19 | 4.03 | 4.05 | 3.88 | 3.98 | 15,671 | +2.05% |
| 2026-10-16 | 4 | 4.11 | 3.9 | 3.9 | 31,739 | -3.23% |
| 2026-10-15 | 3.95 | 4.149 | 3.91 | 4.03 | 24,063 | -1.71% |
| 2026-10-14 | 4.11 | 4.29 | 3.91 | 4.1 | 159,717 | -1.20% |
| 2026-10-13 | 4.49 | 4.56 | 4.15 | 4.15 | 26,399 | -4.82% |
| 2026-10-12 | 4.83 | 5.31 | 4.3 | 4.36 | 50,912 | -3.11% |
| 2026-10-09 | 4.32 | 4.68 | 4.25 | 4.5 | 42,581 | -1.10% |
| 2026-10-08 | 4.49 | 4.7 | 4.3 | 4.55 | 49,900 | -3.19% |
| 2026-10-07 | 4.61 | 4.83 | 4.5 | 4.7 | 26,160 | -0.42% |
| 2026-10-06 | 4.48 | 4.88 | 4.35 | 4.72 | 103,829 | +3.62% |
| 2026-10-05 | 4.53 | 4.74 | 4.364 | 4.555 | 26,508 | +1.90% |
| 2026-10-02 | 4.81 | 4.81 | 4.47 | 4.47 | 20,295 | -5.30% |
| 2026-10-01 | 4.685 | 4.8 | 4.5 | 4.72 | 17,458 | +3.51% |
| 2026-09-30 | 4.88 | 5.09 | 4.55 | 4.56 | 139,250 | -6.56% |
| 2026-09-29 | 5.3 | 5.52 | 4.8 | 4.88 | 64,361 | -7.22% |
| 2026-09-28 | 6.4 | 6.41 | 5.26 | 5.26 | 70,288 | -18.20% |
| 2026-09-25 | 6.4 | 6.69 | 6.247 | 6.43 | 11,343 | +0.78% |
| 2026-09-24 | 6.83 | 7.1 | 6.12 | 6.38 | 39,530 | -5.48% |
| 2026-09-23 | 7.07 | 7.15 | 6.51 | 6.75 | 39,416 | -3.71% |
| 2026-09-22 | 6.98 | 7.161 | 6.91 | 7.01 | 29,289 | +1.59% |
| 2026-09-21 | 6.92 | 7.14 | 6.76 | 6.9 | 52,188 | -2.27% |
| 2026-09-18 | 6.85 | 7.15 | 6.7 | 7.06 | 15,625 | +0.71% |
| 2026-09-17 | 6.92 | 7.22 | 6.44 | 7.01 | 28,119 | +1.59% |
| 2026-09-16 | 6.826 | 6.99 | 6.75 | 6.9 | 52,129 | +1.47% |
| 2026-09-15 | 6.89 | 6.89 | 6.273 | 6.8 | 39,193 | -1.16% |
| 2026-09-14 | 6.71 | 6.95 | 6.66 | 6.88 | 10,292 | +1.33% |
| 2026-09-11 | 6.87 | 6.87 | 6.66 | 6.79 | 65,673 | -1.59% |
| 2026-09-10 | 6.84 | 7 | 6.58 | 6.9 | 31,144 | -1.00% |
| 2026-09-09 | 7.09 | 7.1 | 6.844 | 6.97 | 59,387 | -2.52% |
| 2026-09-08 | 7.33 | 7.65 | 7.05 | 7.15 | 196,519 | -1.52% |
| 2026-09-04 | 7.64 | 7.687 | 7.1 | 7.26 | 79,048 | -7.75% |
| 2026-09-03 | 6.81 | 8 | 6.26 | 7.87 | 439,230 | +16.77% |
| 2026-09-02 | 6.5 | 6.98 | 6.4 | 6.74 | 372,455 | +3.53% |
| 2026-09-01 | 5.9 | 6.58 | 5.75 | 6.51 | 277,607 | +4.66% |
| 2026-08-31 | 5.45 | 6.55 | 5.43 | 6.22 | 567,522 | +1.63% |
| 2026-08-28 | 7.22 | 8.25 | 5.95 | 6.12 | 31,016,956 | +18.72% |
| 2026-08-27 | 5.135 | 5.18 | 4.664 | 5.155 | 33,859 | -0.48% |
| 2026-08-26 | 5.1 | 5.33 | 5.1 | 5.18 | 9,894 | +2.17% |
| 2026-08-25 | 5.32 | 5.415 | 4.85 | 5.07 | 18,180 | -6.46% |
| 2026-08-24 | 5.395 | 6.46 | 5.329 | 5.42 | 31,321 | -2.69% |
| 2026-08-21 | 5.29 | 5.88 | 5.02 | 5.57 | 72,107 | +11.62% |
| 2026-08-20 | 4.85 | 5.225 | 4.639 | 4.99 | 8,121 | +5.72% |
| 2026-08-19 | 4.9 | 4.955 | 4.6 | 4.72 | 21,311 | -5.03% |
| 2026-08-18 | 4.97 | 5 | 4.749 | 4.97 | 9,707 | -4.24% |
| 2026-08-17 | 4.76 | 5.2 | 4.76 | 5.19 | 17,083 | +1.96% |
| 2026-08-14 | 5 | 5.3 | 4.55 | 5.09 | 64,745 | -15.87% |
| 2026-08-13 | 5.79 | 6.38 | 5.65 | 6.05 | 37,378 | +2.72% |
| 2026-08-12 | 5.2 | 5.91 | 5.2 | 5.89 | 38,751 | +10.09% |
| 2026-08-11 | 5.3 | 5.35 | 5.05 | 5.35 | 10,321 | -0.19% |
| 2026-08-10 | 4.84 | 5.36 | 4.655 | 5.36 | 22,857 | +11.90% |
| 2026-08-07 | 4.79 | 4.9 | 4.695 | 4.79 | 17,366 | +4.81% |
| 2026-08-06 | 4.4 | 4.7 | 4.325 | 4.57 | 30,255 | +4.58% |
| 2026-08-05 | 4.272 | 4.37 | 4.25 | 4.37 | 6,379 | +0.46% |
| 2026-08-04 | 4.379 | 4.5 | 4.3 | 4.35 | 9,108 | -2.25% |
| 2026-08-03 | 4.37 | 4.49 | 4.25 | 4.45 | 17,951 | +0.00% |
| 2026-07-31 | 4.171 | 4.47 | 4.171 | 4.45 | 7,311 | +1.14% |
| 2026-07-30 | 4.21 | 4.4 | 3.99 | 4.4 | 40,083 | +2.92% |
| 2026-07-29 | 4.25 | 4.37 | 4.22 | 4.275 | 6,217 | +1.79% |
| 2026-07-28 | 4.223 | 4.37 | 4.2 | 4.2 | 8,521 | -2.10% |
| 2026-07-27 | 4.2 | 4.319 | 4.18 | 4.29 | 8,336 | +0.23% |
| 2026-07-24 | 4.27 | 4.29 | 4.2 | 4.28 | 6,328 | -2.06% |
| 2026-07-23 | 4.315 | 4.38 | 4.212 | 4.37 | 9,674 | -0.11% |
| 2026-07-22 | 4.25 | 4.5 | 4.17 | 4.375 | 8,254 | +2.70% |
| 2026-07-21 | 4.11 | 4.3 | 4.11 | 4.26 | 5,056 | +1.19% |
| 2026-07-20 | 4.24 | 4.42 | 4.1 | 4.21 | 12,820 | -0.71% |
| 2026-07-17 | 4.19 | 4.36 | 4.1 | 4.24 | 12,842 | +1.92% |
| 2026-07-16 | 4.38 | 4.38 | 4.15 | 4.16 | 5,579 | -1.19% |
| 2026-07-15 | 4.336 | 4.336 | 4.105 | 4.21 | 24,519 | -3.22% |
| 2026-07-14 | 4.235 | 4.35 | 4.104 | 4.35 | 24,621 | +2.84% |
| 2026-07-13 | 4.45 | 4.49 | 4.06 | 4.23 | 26,111 | -4.94% |
| 2026-07-10 | 4.58 | 4.58 | 4.315 | 4.45 | 24,771 | -4.71% |
| 2026-07-09 | 4.63 | 4.7 | 4.5 | 4.67 | 81,565 | -1.06% |
| 2026-07-08 | 4.64 | 4.73 | 4.45 | 4.72 | 49,371 | -1.67% |
| 2026-07-07 | 4.56 | 4.83 | 4.441 | 4.8 | 21,099 | +4.35% |
| 2026-07-06 | 4.47 | 4.85 | 4.33 | 4.6 | 52,784 | +0.44% |
| 2026-07-02 | 4.66 | 4.77 | 4.53 | 4.58 | 39,135 | -2.76% |
| 2026-07-01 | 4.78 | 4.89 | 4.61 | 4.71 | 63,069 | -2.69% |
| 2026-06-30 | 4.56 | 4.98 | 4.48 | 4.84 | 119,351 | +6.37% |
| 2026-06-29 | 4.37 | 4.6 | 4.242 | 4.55 | 135,654 | +2.25% |
| 2026-06-26 | 4.1 | 4.471 | 4 | 4.45 | 203,595 | +5.95% |
| 2026-06-25 | 3.75 | 4.29 | 3.45 | 4.2 | 674,637 | +9.66% |
| 2026-06-24 | 4.27 | 4.98 | 3.63 | 3.83 | 8,583,207 | +17.85% |
| 2026-06-23 | 4.2 | 5.07 | 3.25 | 3.25 | 3,750,277 | -26.30% |
| 2026-06-22 | 4.56 | 4.83 | 4.41 | 4.41 | 15,646 | -5.16% |
| 2026-06-18 | 4.63 | 4.68 | 4.5 | 4.65 | 6,555 | +0.65% |
| 2026-06-17 | 4.655 | 4.655 | 4.46 | 4.62 | 10,586 | +3.59% |
| 2026-06-16 | 4.81 | 4.89 | 4.29 | 4.46 | 38,274 | -4.09% |
| 2026-06-15 | 4.34 | 4.745 | 4.28 | 4.65 | 42,314 | +10.71% |
| 2026-06-12 | 4.577 | 4.69 | 4.1 | 4.2 | 68,673 | -10.64% |
| 2026-06-11 | 5.08 | 5.15 | 4.33 | 4.7 | 23,124 | -7.11% |
| 2026-06-10 | 4.795 | 5.06 | 4.795 | 5.06 | 11,787 | +2.22% |
| 2026-06-09 | 4.5 | 5 | 4.5 | 4.95 | 27,897 | +8.32% |
| 2026-06-08 | 4.72 | 4.75 | 4.325 | 4.57 | 34,477 | +1.78% |
| 2026-06-05 | 4.51 | 4.69 | 4.32 | 4.49 | 20,203 | +4.66% |
| 2026-06-04 | 4.35 | 4.75 | 4.2 | 4.29 | 42,565 | -3.16% |
| 2026-06-03 | 4.6 | 4.822 | 4.11 | 4.43 | 43,780 | -2.85% |
| 2026-06-02 | 4.83 | 5.09 | 4.56 | 4.56 | 31,025 | -4.40% |
| 2026-06-01 | 4.94 | 5 | 4.685 | 4.77 | 31,003 | -5.73% |
| 2026-05-29 | 5.04 | 5.09 | 4.7 | 5.06 | 59,741 | +2.43% |
| 2026-05-28 | 5.14 | 5.14 | 4.7 | 4.94 | 22,910 | -1.20% |
| 2026-05-27 | 4.96 | 5.05 | 4.666 | 5 | 44,470 | +3.31% |
| 2026-05-26 | 4.62 | 5.15 | 4.55 | 4.84 | 36,547 | +1.47% |
| 2026-05-22 | 4.92 | 4.95 | 4.59 | 4.77 | 28,884 | -1.65% |
| 2026-05-21 | 4.97 | 5.21 | 4.8 | 4.85 | 127,530 | -1.82% |
| 2026-05-20 | 5.32 | 5.32 | 4.8 | 4.94 | 14,516 | -4.45% |
| 2026-05-19 | 5.505 | 5.505 | 4.81 | 5.17 | 20,967 | -6.51% |
| 2026-05-18 | 5.6 | 5.819 | 5.51 | 5.53 | 13,549 | -4.49% |
| 2026-05-15 | 5.75 | 5.822 | 5.5 | 5.79 | 14,646 | -0.34% |
| 2026-05-14 | 5.89 | 6.09 | 5.579 | 5.81 | 24,500 | -1.69% |
| 2026-05-13 | 6.05 | 6.158 | 5.91 | 5.91 | 5,222 | -2.64% |