NASDAQ:QNRX

Quoin Pharmaceuticals - QNRX Stock Chart & Stock Price History

$4.91

-0.57 (-10.40%)

(As of 08/18/2022 12:00 AM ET)

Add

Compare

Today's Range: $4.71
▼
$5.33
50-Day Range: $3.85
▼
$19.80
52-Week Range: $3.58
▼
$444.00

Volume: 2.56 million shs
Average Volume: 749,288 shs
Market Capitalization: $3.94 million

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $50.00

Quoin Pharmaceuticals Stock Price Performance

5 Day Performance: -1.05%
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

Time Frame

Start Date

End Date

Export to Excel

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
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
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

This page (NASDAQ:QNRX) was last updated on 8/18/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms