Quoin Pharmaceuticals, Ltd. - American Depositary Shares (QNRX)

0.2995Last Price

+0.0043 (1.46%)Change

Quoin Pharmaceuticals is a biopharmaceutical company focused on developing innovative therapies for rare and specialty diseases

The company specializes in creating and advancing treatments that address unmet medical needs, particularly in the areas of dermatology and other niche therapeutic segments. Through its research and development efforts, Quoin aims to provide effective solutions that improve patient outcomes and enhance the quality of life for those affected by challenging health conditions. The company's approach combines scientific expertise with a commitment to bringing new medications to market, fostering collaborations within the healthcare community to drive forward its mission.

Date Range:

2024-12-19 - 2025-03-19

Date	Open	High	Low	Close	Volume	Adjusted Close
3/19/2025	0.29	0.30	0.29	0.30	329,404	0.30
3/18/2025	0.30	0.30	0.29	0.30	500,528	0.30
3/17/2025	0.30	0.31	0.30	0.30	175,794	0.30
3/14/2025	0.29	0.31	0.29	0.30	306,498	0.30
3/13/2025	0.32	0.32	0.29	0.29	469,492	0.29
3/12/2025	0.30	0.31	0.29	0.30	204,995	0.30
3/11/2025	0.29	0.31	0.27	0.30	853,617	0.30
3/10/2025	0.31	0.31	0.29	0.29	497,553	0.29
3/07/2025	0.30	0.31	0.30	0.31	356,423	0.31
3/06/2025	0.31	0.32	0.29	0.30	422,205	0.30
3/05/2025	0.29	0.33	0.28	0.32	1,331,180	0.32
3/04/2025	0.29	0.31	0.28	0.29	1,085,625	0.29
3/03/2025	0.30	0.32	0.29	0.30	1,638,927	0.30
2/28/2025	0.33	0.34	0.29	0.31	4,770,059	0.31
2/27/2025	0.35	0.47	0.32	0.36	161,370,213	0.36
2/26/2025	0.31	0.31	0.31	0.31	310,002	0.31
2/25/2025	0.31	0.32	0.30	0.31	537,263	0.31
2/24/2025	0.32	0.32	0.30	0.31	561,172	0.31
2/21/2025	0.33	0.34	0.32	0.32	579,065	0.32
2/20/2025	0.32	0.35	0.32	0.33	1,954,695	0.33
2/19/2025	0.31	0.34	0.31	0.33	797,101	0.33
2/18/2025	0.31	0.32	0.30	0.31	601,873	0.31
2/14/2025	0.33	0.33	0.30	0.31	986,883	0.31
2/13/2025	0.31	0.35	0.31	0.33	1,778,258	0.33
2/12/2025	0.30	0.33	0.30	0.32	1,892,181	0.32
2/11/2025	0.31	0.31	0.29	0.30	681,349	0.30
2/10/2025	0.31	0.31	0.29	0.30	1,133,497	0.30
2/07/2025	0.31	0.33	0.30	0.31	844,512	0.31
2/06/2025	0.30	0.34	0.30	0.32	2,213,772	0.32
2/05/2025	0.30	0.33	0.30	0.31	2,196,408	0.31
2/04/2025	0.33	0.46	0.30	0.30	48,790,426	0.30
2/03/2025	0.31	0.33	0.29	0.29	708,831	0.29
1/31/2025	0.29	0.38	0.29	0.33	4,419,638	0.33
1/30/2025	0.31	0.31	0.28	0.29	1,175,244	0.29
1/29/2025	0.31	0.33	0.30	0.31	683,878	0.31
1/28/2025	0.33	0.33	0.31	0.32	1,685,171	0.32
1/27/2025	0.36	0.37	0.34	0.34	2,332,417	0.34
1/24/2025	0.37	0.43	0.36	0.38	6,298,764	0.38
1/23/2025	0.67	0.67	0.40	0.41	60,894,718	0.41
1/22/2025	0.60	0.61	0.58	0.59	314,400	0.59
1/21/2025	0.60	0.63	0.56	0.61	139,427	0.61
1/17/2025	0.58	0.60	0.57	0.57	117,664	0.57
1/16/2025	0.63	0.63	0.56	0.59	208,662	0.59
1/15/2025	0.58	0.60	0.56	0.58	205,865	0.58
1/14/2025	0.61	0.61	0.57	0.57	217,725	0.57
1/13/2025	0.63	0.63	0.56	0.57	225,882	0.57
1/10/2025	0.63	0.65	0.58	0.62	199,982	0.62
1/08/2025	0.63	0.64	0.60	0.62	233,398	0.62
1/07/2025	0.67	0.67	0.63	0.66	314,765	0.66
1/06/2025	0.74	0.74	0.63	0.67	758,838	0.67
1/03/2025	0.71	0.81	0.68	0.70	1,276,750	0.70
1/02/2025	0.70	0.72	0.64	0.67	870,601	0.67
12/31/2024	0.70	0.00	0.70	0.65	0	0.65
12/30/2024	0.63	0.72	0.60	0.70	1,345,751	0.70
12/27/2024	0.54	0.60	0.54	0.55	766,966	0.55
12/26/2024	0.51	0.57	0.47	0.56	383,027	0.56
12/24/2024	0.54	0.55	0.48	0.49	286,486	0.49
12/23/2024	0.55	0.56	0.50	0.52	265,256	0.52
12/20/2024	0.42	0.63	0.42	0.57	2,219,418	0.57