Quoin Pharmaceuticals, Ltd.QNRXNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $8.27 | $8.74 | $8.27 | $8.74 | 9,276 |
| 3/2/2026 | $8.34 | $8.74 | $8.34 | $8.52 | 25,328 |
| 2/27/2026 | $8.49 | $8.80 | $8.37 | $8.37 | 13,329 |
| 2/26/2026 | $8.70 | $8.74 | $8.49 | $8.51 | 4,844 |
| 2/25/2026 | $8.82 | $9.04 | $8.21 | $8.50 | 64,900 |
| 2/24/2026 | $8.39 | $9.99 | $8.29 | $8.74 | 63,800 |
| 2/23/2026 | $8.50 | $9.30 | $8.04 | $8.19 | 17,500 |
| 2/20/2026 | $9.09 | $9.50 | $8.53 | $8.61 | 10,586 |
| 2/19/2026 | $9.32 | $9.50 | $9.26 | $9.38 | 8,115 |
| 2/18/2026 | $9.00 | $9.68 | $8.91 | $9.47 | 20,800 |
| 2/17/2026 | $8.16 | $10.44 | $8.16 | $8.96 | 157,027 |
| 2/13/2026 | $8.12 | $8.44 | $8.12 | $8.40 | 3,682 |
| 2/12/2026 | $7.96 | $8.27 | $7.89 | $8.27 | 8,082 |
| 2/11/2026 | $7.64 | $8.14 | $7.13 | $8.02 | 18,008 |
| 2/10/2026 | $7.35 | $7.72 | $7.21 | $7.50 | 17,947 |
| 2/9/2026 | $7.21 | $7.76 | $7.00 | $7.13 | 22,776 |
| 2/6/2026 | $7.82 | $8.01 | $7.14 | $7.14 | 17,600 |
| 2/5/2026 | $7.24 | $7.98 | $7.24 | $7.82 | 26,417 |
| 2/4/2026 | $7.45 | $7.65 | $7.07 | $7.37 | 26,923 |
| 2/3/2026 | $8.15 | $8.46 | $7.42 | $7.53 | 46,600 |
| 2/2/2026 | $7.37 | $8.05 | $7.13 | $8.00 | 24,301 |
| 1/30/2026 | $8.42 | $8.42 | $7.00 | $7.22 | 57,800 |
| 1/29/2026 | $9.11 | $9.20 | $8.20 | $8.30 | 65,509 |
| 1/28/2026 | $9.52 | $9.52 | $8.70 | $9.10 | 43,601 |
| 1/27/2026 | $9.69 | $9.84 | $9.11 | $9.44 | 38,724 |
| 1/26/2026 | $9.62 | $10.33 | $9.38 | $9.60 | 27,622 |
| 1/23/2026 | $9.59 | $10.30 | $9.40 | $9.60 | 31,127 |
| 1/22/2026 | $10.01 | $10.45 | $9.61 | $9.66 | 27,340 |
| 1/21/2026 | $10.35 | $10.60 | $9.59 | $9.97 | 39,400 |
| 1/20/2026 | $10.34 | $10.64 | $10.06 | $10.45 | 22,513 |
| 1/16/2026 | $10.89 | $10.95 | $10.21 | $10.27 | 45,729 |
| 1/15/2026 | $11.46 | $11.75 | $10.66 | $10.66 | 14,200 |
| 1/14/2026 | $10.97 | $11.88 | $10.92 | $11.27 | 19,217 |
| 1/13/2026 | $11.51 | $11.71 | $10.88 | $10.91 | 26,403 |
| 1/12/2026 | $11.91 | $12.20 | $11.69 | $11.72 | 29,509 |
| 1/9/2026 | $13.13 | $13.25 | $11.90 | $12.21 | 39,200 |
| 1/8/2026 | $13.88 | $14.00 | $13.13 | $13.15 | 42,207 |
| 1/7/2026 | $14.11 | $14.25 | $13.60 | $13.75 | 61,100 |
| 1/6/2026 | $14.00 | $14.05 | $13.60 | $13.93 | 11,143 |
| 1/5/2026 | $14.49 | $14.49 | $13.42 | $14.05 | 60,400 |
| 1/2/2026 | $14.33 | $14.40 | $13.60 | $14.08 | 20,403 |
| 12/31/2025 | $13.37 | $14.45 | $13.06 | $14.43 | 44,600 |
| 12/30/2025 | $14.27 | $14.70 | $13.34 | $13.50 | 86,303 |
| 12/29/2025 | $14.18 | $14.45 | $13.68 | $14.45 | 9,100 |
| 12/26/2025 | $14.05 | $14.05 | $13.10 | $13.99 | 11,610 |
| 12/24/2025 | $13.22 | $14.46 | $12.92 | $13.90 | 21,824 |
| 12/23/2025 | $13.59 | $13.77 | $13.20 | $13.35 | 24,000 |
| 12/22/2025 | $14.34 | $14.34 | $13.55 | $13.75 | 46,445 |
| 12/19/2025 | $13.91 | $14.50 | $13.68 | $14.20 | 30,185 |
| 12/18/2025 | $14.37 | $14.70 | $12.76 | $13.82 | 46,000 |
| 12/17/2025 | $11.64 | $14.90 | $11.64 | $14.60 | 111,800 |
| 12/16/2025 | $10.50 | $12.05 | $10.50 | $11.72 | 79,394 |
| 12/15/2025 | $10.25 | $10.35 | $9.68 | $10.27 | 50,100 |
| 12/12/2025 | $11.29 | $11.84 | $10.08 | $10.30 | 41,952 |
| 12/11/2025 | $11.92 | $12.22 | $11.12 | $11.36 | 39,536 |
| 12/10/2025 | $13.02 | $13.20 | $11.92 | $11.92 | 28,058 |
| 12/9/2025 | $14.75 | $14.95 | $11.48 | $12.41 | 173,717 |
| 12/8/2025 | $12.09 | $15.45 | $12.09 | $15.05 | 393,500 |
| 12/5/2025 | $13.20 | $15.10 | $10.50 | $12.09 | 540,509 |
| 12/4/2025 | $17.46 | $18.91 | $17.46 | $18.91 | 65,210 |