Quoin Pharmaceuticals Ltd Historical Data - QNRX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Quoin Pharmaceuticals Ltd (QNRX)
Quoin Pharmaceuticals Ltd (QNRX) Historical

Quoin Pharmaceuticals Ltd (QNRX)

0.79

0.0137

( 1.76% )

Updated: 10:15:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714775700	0.7763	0.0463	6.34	0.73	0.795	0.73	92657
1714689300	0.73	0.0198	2.79	0.711	0.734	0.7	54536
1714602900	0.7102	0.0023	0.32	0.7189	0.7236	0.7081499	34817
1714516500	0.7079	0.0228	3.33	0.7	0.7099	0.6851	33213
1714430100	0.6851	0.0476	7.47	0.66	0.7457	0.6412	161352
1714170900	0.6375	0.0075	1.19	0.619	0.65	0.6029	55083
1714084500	0.63	-0.0021	-0.33	0.642	0.6433	0.6036	239440
1713998100	0.6321	-0.0279	-4.23	0.65	0.67	0.63	55090
1713911700	0.66	0	0.00	0.66	0.675	0.65	82886
1713825300	0.66	-0.0499	-7.03	0.7099	0.7399	0.63	133452
1713566100	0.7099	-0.0101	-1.40	0.74	0.74	0.6901	40768
1713479700	0.72	-0.0131	-1.79	0.7372	0.749	0.71	10044
1713393300	0.7331	0.0131	1.82	0.7324	0.7466	0.7002	37107
1713306900	0.72	0.0061	0.85	0.767	0.767	0.71	31132
1713220500	0.7139	-0.0271	-3.66	0.75	0.7875	0.7055	81537
1712961300	0.741	-0.029	-3.77	0.78	0.795	0.74	90605
1712874900	0.77	-0.0132	-1.69	0.79	0.7979	0.7531	80556
1712788500	0.7832	-0.0087	-1.10	0.8	0.8	0.7818	26504
1712702100	0.7919	0.0118	1.51	0.78	0.8	0.78	38720
1712615700	0.7801	-0.03	-3.70	0.84	0.84	0.77	82614
1712356500	0.8101	-0.0499	-5.80	0.88	0.88	0.801	158909
1712270100	0.86	-0.03	-3.37	0.9	0.91	0.86	58310
1712183700	0.89	0.0051	0.58	0.91	0.93	0.85	58442
1712097300	0.8849	-0.0551	-5.86	0.931	0.9399	0.8645	68117
1712010900	0.94	-0.01	-1.05	0.96	0.9789	0.9137	65840
1711665300	0.95	0.08	9.20	0.88	0.97	0.8601	161624
1711578900	0.87	0.035	4.19	0.8104	0.879999	0.8	201860
1711492500	0.835	-0.016	-1.88	0.84	0.840001	0.81	88189
1711406100	0.851	0.011	1.31	0.8794	0.899	0.83	131026
1711146900	0.84	-0.06	-6.67	0.9084	0.9177	0.8336	177273
1711060500	0.9	0	0.00	0.9	0.9199	0.89	93455
1710974100	0.9	0.01	1.12	0.88	0.9199	0.871	95486
1710887700	0.89	-0.02	-2.20	0.9344	0.94001	0.86	98720
1710801300	0.91	-0.047	-4.91	0.97	0.9998	0.8542	292509
1710542100	0.957	-0.043	-4.30	1.03	1.03	0.8333	240749
1710455700	1	-0.16	-13.79	1.12	1.1369	0.99	460623
1710369300	1.16	-0.03	-2.52	1.17	1.205	1.12	380695
1710282900	1.19	0.05	4.39	1.1399999	1.21	1.08	540377
1710196500	1.1399999	-0.04	-3.39	1.1399999	1.33	1.1299999	725272
1709940900	1.18	-0.01	-0.83	1.34	1.3689	1.1299999	2493445
1709854500	1.1899	-0.11	-8.47	1.33	1.33	1.1399999	281304
1709768100	1.3	-0.2	-13.33	1.57	1.578	1.15	726332
1709681700	1.5	-1.4	-48.28	1.61	1.74	1.44	3938694
1709595300	2.9	0.13	4.69	5.91	6.18	2.83	25930782
1709336100	2.7700999	0.02	0.73	2.79	2.8	2.6949	9606
1709249700	2.7501	0.14	5.37	2.57	2.8014	2.57	9379
1709163300	2.61	-0.05	-1.88	2.72	2.8	2.61	9855
1709076900	2.6601	-0.03	-1.11	2.69	2.75	2.65	8053
1708990500	2.6899	0.11	4.26	2.59	2.7035999	2.59	5061
1708731300	2.58	-0.06	-2.27	2.65	2.842	2.2507	31909
1708644900	2.64	-0.22	-7.69	2.93	2.93	2.62	12573
1708558500	2.86	0.04	1.42	2.83	2.8799	2.8	4059
1708472100	2.82	0.06	2.17	2.7	2.9872	2.7	6329
1708126500	2.7599999	-0.03	-1.08	2.75	2.7924	2.74	9180
1708040100	2.79	-0.19	-6.38	2.81	2.93	2.7031	15771
1707953700	2.98	-0.01	-0.33	2.95	2.99	2.925	15753
1707867300	2.99	-0.32	-9.67	3.22	3.22	2.93	21448
1707780900	3.31	-0.05	-1.49	3.43	3.43	3.2506	11111
1707521700	3.36	0.01	0.30	3.5	3.52	3.35	10982
1707435300	3.35	0.01	0.30	3.35	3.42	3.2	12975
1707348900	3.34	0.03	1.06	3.45	3.4724	3.3101	12661
1707262500	3.305	-0.16	-4.48	3.52	3.535	3.305	8450

Quoin Pharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions