Quoin Pharmaceuticals Stock Price Performance
- 1 Month
Performance - -8.82%
- 3 Month
Performance - -43.52%
- Year-To-Date
Performance - -79.21%
QNRX Stock Chart for Thursday, August, 18, 2022
Charts Provided by TradingView.
Quoin Pharmaceuticals Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
08/17/2022 | $5.01 | $5.48 +9.38% | $6.09 | $5.20 | 10.41 million shs | $4.40 million |
08/16/2022 | $4.72 | $5.01 +6.14% | $5.50 | $4.56 | 2.70 million shs | $4.02 million |
08/15/2022 | $4.78 | $4.72 -1.26% | $4.90 | $4.51 | 863,417 shs | $3.79 million |
08/12/2022 | $4.82 | $4.78 -0.83% | $5.09 | $4.70 | 785,135 shs | $3.84 million |
08/11/2022 | $4.98 | $4.82 -3.21% | $5.68 | $4.69 | 2.28 million shs | $3.87 million |
08/10/2022 | $5.10 | $4.98 -2.35% | $6.49 | $4.45 | 7.35 million shs | $4.00 million |
08/09/2022 | $5.59 | $5.10 -8.77% | $5.81 | $4.80 | 2.22 million shs | $4.10 million |
08/08/2022 | $5.29 | $5.59 +5.67% | $6.50 | $5.48 | 5.32 million shs | $4.49 million |
08/05/2022 | $14.06 | $5.29 -62.38% | $7.10 | $4.33 | 16.11 million shs | $4.25 million |
08/04/2022 | $19.80 | $14.06 -28.99% | $22.00 | $11.68 | 11.50 million shs | $11.29 million |
|
08/03/2022 | $4.30 | $19.80 +360.47% | $28.11 | $4.17 | 28.21 million shs | $15.90 million |
08/02/2022 | $3.85 | $4.30 +11.69% | $7.33 | $4.11 | 4.64 million shs | $43.13 million |
08/01/2022 | $4.46 | $3.85 -13.65% | $4.29 | $3.58 | 160,501 shs | $38.64 million |
07/29/2022 | $4.62 | $4.46 -3.44% | $0.37 | $0.33 | 508,523 shs | $3.58 million |
07/28/2022 | $4.88 | $4.62 -5.28% | $0.40 | $0.36 | 576,109 shs | $3.71 million |
07/27/2022 | $4.78 | $4.88 +2.01% | $0.40 | $0.38 | 301,692 shs | $3.91 million |
07/26/2022 | $5.13 | $4.78 -6.76% | $0.43 | $0.38 | 356,392 shs | $3.84 million |
07/25/2022 | $5.25 | $5.13 -2.38% | $0.42 | $0.38 | 191,044 shs | $4.11 million |
07/22/2022 | $5.69 | $5.25 -7.69% | $0.45 | $0.41 | 310,450 shs | $4.22 million |
07/21/2022 | $5.44 | $5.69 +4.60% | $0.46 | $0.40 | 541,786 shs | $4.57 million |
07/20/2022 | $5.12 | $5.44 +6.15% | $0.44 | $0.40 | 403,618 shs | $4.36 million |
07/19/2022 | $5.19 | $5.12 -1.25% | $0.42 | $0.39 | 515,270 shs | $4.11 million |
07/18/2022 | $5.13 | $5.19 +1.22% | $0.45 | $0.40 | 748,627 shs | $4.17 million |
07/15/2022 | $5.87 | $5.13 -12.75% | $0.47 | $0.40 | 1.15 million shs | $4.11 million |
07/14/2022 | $5.97 | $5.87 -1.53% | $0.50 | $0.45 | 402,447 shs | $4.72 million |
07/13/2022 | $6.00 | $5.97 -0.54% | $0.51 | $0.45 | 279,366 shs | $4.79 million |
07/12/2022 | $6.50 | $6.00 -7.73% | $0.52 | $0.44 | 477,044 shs | $4.81 million |
07/11/2022 | $6.63 | $6.50 -1.89% | $0.53 | $0.50 | 456,575 shs | $5.22 million |
07/08/2022 | $7.13 | $6.63 -7.02% | $0.57 | $0.52 | 658,264 shs | $5.32 million |
07/07/2022 | $7.68 | $7.13 -7.17% | $0.57 | $0.52 | 1.32 million shs | $5.72 million |
07/06/2022 | $6.78 | $7.68 +13.18% | $0.67 | $0.49 | 3.57 million shs | $6.16 million |
07/05/2022 | $7.63 | $6.78 -11.07% | $0.59 | $0.48 | 4.22 million shs | $5.44 million |
07/04/2022 | $7.66 | $7.63 -0.51% | $0.93 | $0.55 | 1.24 million shs | $6.12 million |
07/01/2022 | $5.63 | $7.66 +36.24% | $0.89 | $0.55 | 75.43 million shs | $6.15 million |
06/30/2022 | $6.28 | $5.63 -10.36% | $0.52 | $0.45 | 4.70 million shs | $4.52 million |
06/29/2022 | $5.25 | $6.28 +19.52% | $0.52 | $0.40 | 1.88 million shs | $5.04 million |
06/28/2022 | $4.95 | $5.25 +6.06% | $0.42 | $0.37 | 693,134 shs | $4.22 million |
06/27/2022 | $4.45 | $4.95 +11.24% | $0.44 | $0.36 | 863,174 shs | $3.97 million |
06/24/2022 | $4.57 | $4.45 -2.55% | $0.39 | $0.36 | 318,563 shs | $3.57 million |
06/23/2022 | $4.50 | $4.57 +1.47% | $0.40 | $0.35 | 955,573 shs | $3.67 million |
06/22/2022 | $4.42 | $4.50 +1.72% | $0.37 | $0.33 | 268,114 shs | $3.61 million |
06/21/2022 | $4.38 | $4.42 +1.11% | $0.37 | $0.32 | 1.11 million shs | $3.55 million |
06/20/2022 | $4.37 | $4.38 +0.20% | $0.38 | $0.34 | 3,301 shs | $3.51 million |
06/17/2022 | $4.43 | $4.37 -1.33% | $0.38 | $0.34 | 340,314 shs | $3.51 million |
06/16/2022 | $4.93 | $4.43 -10.15% | $0.37 | $0.33 | 988,857 shs | $3.55 million |
06/15/2022 | $5.76 | $4.93 -14.53% | $0.45 | $0.38 | 1.89 million shs | $3.95 million |
06/14/2022 | $5.44 | $5.76 +6.00% | $0.49 | $0.41 | 3.04 million shs | $4.63 million |
06/13/2022 | $5.85 | $5.44 -7.07% | $0.45 | $0.41 | 497,657 shs | $4.36 million |
06/10/2022 | $5.70 | $5.85 +2.56% | $0.47 | $0.43 | 710,269 shs | $4.70 million |
06/09/2022 | $5.99 | $5.70 -4.74% | $0.48 | $0.44 | 1.60 million shs | $4.58 million |
|
06/08/2022 | $6.00 | $5.99 -0.21% | $0.50 | $0.46 | 1.61 million shs | $4.81 million |
06/07/2022 | $7.11 | $6.00 -15.64% | $0.54 | $0.46 | 4.03 million shs | $4.82 million |
06/06/2022 | $7.69 | $7.11 -7.48% | $0.94 | $0.56 | 32.83 million shs | $4.77 million |
06/03/2022 | $7.81 | $7.69 -1.60% | $0.63 | $0.61 | 54,472 shs | $5.16 million |
06/02/2022 | $7.97 | $7.81 -1.95% | $0.64 | $0.62 | 66,400 shs | $5.24 million |
06/01/2022 | $7.94 | $7.97 +0.39% | $0.69 | $0.61 | 212,289 shs | $5.35 million |
05/31/2022 | $7.88 | $7.94 +0.79% | $0.67 | $0.62 | 27,918 shs | $5.33 million |
05/30/2022 | $7.91 | $7.88 -0.47% | $0.63 | $0.62 | 397 shs | $5.28 million |
05/27/2022 | $7.79 | $7.91 +1.61% | $0.65 | $0.61 | 67,101 shs | $5.31 million |
05/26/2022 | $7.88 | $7.79 -1.13% | $0.68 | $0.61 | 88,875 shs | $5.23 million |
05/25/2022 | $8.00 | $7.88 -1.53% | $0.70 | $0.62 | 85,088 shs | $5.29 million |
05/24/2022 | $8.13 | $8.00 -1.55% | $0.65 | $0.61 | 115,110 shs | $5.37 million |
05/23/2022 | $7.87 | $8.13 +3.19% | $0.66 | $0.61 | 62,263 shs | $5.45 million |
05/20/2022 | $8.13 | $7.87 -3.09% | $0.68 | $0.61 | 46,049 shs | $5.28 million |
05/19/2022 | $8.38 | $8.13 -2.99% | $0.73 | $0.63 | 104,032 shs | $5.45 million |
05/18/2022 | $8.89 | $8.38 -5.77% | $0.72 | $0.64 | 97,797 shs | $5.62 million |
05/17/2022 | $7.89 | $8.89 +12.64% | $0.76 | $0.61 | 155,122 shs | $5.96 million |