2m 2m 2m 2m 2m 2m 2m
QUOIN PHARMA SP ADS (QNRX)
NASDAQ
$4.50-$0.22 (-4.66%)
Price as of Oct 02, 2026 6:01 PM EDT- $9.5MMarket Cap
- -35.39%1-Year Change
- BiotechnologyIndustry
QUOIN PHARMA SP ADS (QNRX)
$4.50-$0.22 (-4.66%)
- 1 Month-27.50%Low Price$4.56High Price$7.87
- 3 Months+0.21%Low Price$4.16High Price$7.87
- 1 Year-35.39%Low Price$3.25High Price$22.30
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.69 | 4.80 | 4.50 | 4.72 | +3.51% | 17,458 |
09/30/2026 | 4.88 | 5.09 | 4.55 | 4.56 | -6.56% | 139,250 |
09/29/2026 | 5.30 | 5.52 | 4.80 | 4.88 | -7.22% | 64,361 |
09/28/2026 | 6.40 | 6.41 | 5.26 | 5.26 | -18.20% | 70,288 |
09/25/2026 | 6.40 | 6.69 | 6.25 | 6.43 | +0.78% | 11,343 |
09/24/2026 | 6.83 | 7.10 | 6.12 | 6.38 | -5.48% | 39,530 |
09/23/2026 | 7.07 | 7.15 | 6.51 | 6.75 | -3.71% | 39,416 |
09/22/2026 | 6.98 | 7.16 | 6.91 | 7.01 | +1.59% | 29,288 |
09/21/2026 | 6.92 | 7.14 | 6.76 | 6.90 | -2.27% | 52,188 |
09/18/2026 | 6.85 | 7.15 | 6.70 | 7.06 | +0.71% | 15,625 |
09/17/2026 | 6.92 | 7.22 | 6.44 | 7.01 | +1.59% | 28,119 |
09/16/2026 | 6.83 | 6.99 | 6.75 | 6.90 | +1.47% | 52,129 |
09/15/2026 | 6.89 | 6.89 | 6.27 | 6.80 | -1.16% | 39,193 |
09/14/2026 | 6.71 | 6.95 | 6.66 | 6.88 | +1.33% | 10,292 |
09/11/2026 | 6.87 | 6.87 | 6.66 | 6.79 | -1.59% | 65,673 |
09/10/2026 | 6.84 | 7.00 | 6.58 | 6.90 | -1.00% | 31,144 |
09/09/2026 | 7.09 | 7.10 | 6.84 | 6.97 | -2.52% | 59,387 |
09/08/2026 | 7.33 | 7.65 | 7.05 | 7.15 | -1.52% | 196,110 |
09/04/2026 | 7.64 | 7.69 | 7.10 | 7.26 | -7.75% | 79,048 |
09/03/2026 | 6.81 | 8.00 | 6.26 | 7.87 | +16.77% | 439,230 |
09/02/2026 | 6.50 | 6.98 | 6.40 | 6.74 | +3.53% | 372,455 |
09/01/2026 | 5.90 | 6.58 | 5.75 | 6.51 | +4.66% | 277,607 |
08/31/2026 | 5.45 | 6.55 | 5.43 | 6.22 | +1.63% | 564,304 |
08/28/2026 | 7.22 | 8.25 | 5.95 | 6.12 | +18.72% | 31,016,485 |
08/27/2026 | 5.13 | 5.18 | 4.66 | 5.16 | -0.48% | 33,859 |
08/26/2026 | 5.10 | 5.33 | 5.10 | 5.18 | +2.17% | 9,894 |
08/25/2026 | 5.32 | 5.42 | 4.85 | 5.07 | -6.46% | 18,180 |
08/24/2026 | 5.40 | 6.46 | 5.33 | 5.42 | -2.69% | 31,321 |
08/21/2026 | 5.29 | 5.88 | 5.02 | 5.57 | +11.62% | 72,107 |
08/20/2026 | 4.85 | 5.23 | 4.64 | 4.99 | +5.72% | 8,121 |
08/19/2026 | 4.90 | 4.96 | 4.60 | 4.72 | -5.03% | 21,311 |
08/18/2026 | 4.97 | 5.00 | 4.75 | 4.97 | -4.24% | 9,707 |
08/17/2026 | 4.76 | 5.20 | 4.76 | 5.19 | +1.96% | 17,083 |
08/14/2026 | 5.00 | 5.30 | 4.55 | 5.09 | -15.87% | 64,745 |
08/14/2026 |
-$1.90 Earnings | |||||
08/13/2026 | 5.79 | 6.38 | 5.65 | 6.05 | +2.72% | 37,378 |
08/12/2026 | 5.20 | 5.91 | 5.20 | 5.89 | +10.09% | 38,751 |
08/11/2026 | 5.30 | 5.35 | 5.05 | 5.35 | -0.19% | 10,321 |
08/10/2026 | 4.84 | 5.36 | 4.66 | 5.36 | +11.90% | 22,857 |
08/07/2026 | 4.79 | 4.90 | 4.70 | 4.79 | +4.81% | 17,366 |
08/06/2026 | 4.40 | 4.70 | 4.33 | 4.57 | +4.58% | 30,255 |
08/05/2026 | 4.27 | 4.37 | 4.25 | 4.37 | +0.46% | 6,379 |
08/04/2026 | 4.38 | 4.50 | 4.30 | 4.35 | -2.25% | 9,108 |
08/03/2026 | 4.37 | 4.49 | 4.25 | 4.45 | 0.00% | 17,951 |
07/31/2026 | 4.17 | 4.47 | 4.17 | 4.45 | +1.14% | 7,311 |
07/30/2026 | 4.21 | 4.40 | 3.99 | 4.40 | +2.92% | 40,083 |
07/29/2026 | 4.25 | 4.37 | 4.22 | 4.28 | +1.79% | 6,217 |
07/28/2026 | 4.22 | 4.37 | 4.20 | 4.20 | -2.10% | 8,521 |
07/27/2026 | 4.20 | 4.32 | 4.18 | 4.29 | +0.23% | 8,336 |
07/24/2026 | 4.27 | 4.29 | 4.20 | 4.28 | -2.06% | 6,328 |
07/23/2026 | 4.32 | 4.38 | 4.21 | 4.37 | -0.11% | 9,674 |
07/22/2026 | 4.25 | 4.50 | 4.17 | 4.38 | +2.70% | 8,254 |
07/21/2026 | 4.11 | 4.30 | 4.11 | 4.26 | +1.19% | 5,056 |
07/20/2026 | 4.24 | 4.42 | 4.10 | 4.21 | -0.71% | 12,820 |
07/17/2026 | 4.19 | 4.36 | 4.10 | 4.24 | +1.92% | 12,842 |
07/16/2026 | 4.38 | 4.38 | 4.15 | 4.16 | -1.19% | 5,579 |
07/15/2026 | 4.34 | 4.34 | 4.11 | 4.21 | -3.22% | 24,019 |
07/14/2026 | 4.24 | 4.35 | 4.10 | 4.35 | +2.84% | 24,591 |
07/13/2026 | 4.45 | 4.49 | 4.06 | 4.23 | -4.94% | 26,111 |
07/10/2026 | 4.58 | 4.58 | 4.32 | 4.45 | -4.71% | 24,771 |
07/09/2026 | 4.54 | 4.67 | 4.54 | 4.67 | -1.06% | 4,633 |
07/08/2026 | 4.64 | 4.73 | 4.45 | 4.72 | -1.67% | 49,371 |
07/07/2026 | 4.56 | 4.83 | 4.44 | 4.80 | +4.35% | 21,099 |
07/06/2026 | 4.47 | 4.85 | 4.33 | 4.60 | +0.44% | 52,784 |
07/02/2026 | 4.66 | 4.77 | 4.53 | 4.58 | -2.76% | 39,135 |
07/01/2026 | 4.78 | 4.89 | 4.61 | 4.71 | -2.69% | 63,069 |
06/30/2026 | 4.56 | 4.98 | 4.48 | 4.84 | +6.37% | 119,351 |
06/29/2026 | 4.37 | 4.60 | 4.24 | 4.55 | +2.25% | 135,654 |
06/26/2026 | 4.10 | 4.47 | 4.00 | 4.45 | +5.95% | 203,595 |
06/25/2026 | 3.75 | 4.29 | 3.45 | 4.20 | +9.66% | 674,637 |
06/24/2026 | 4.27 | 4.98 | 3.63 | 3.83 | +17.85% | 8,582,553 |
06/23/2026 | 4.20 | 5.07 | 3.25 | 3.25 | -26.30% | 3,750,277 |
06/22/2026 | 4.56 | 4.83 | 4.41 | 4.41 | -5.16% | 15,646 |
06/18/2026 | 4.63 | 4.68 | 4.50 | 4.65 | +0.65% | 6,555 |
06/17/2026 | 4.66 | 4.66 | 4.46 | 4.62 | +3.59% | 10,586 |
06/16/2026 | 4.81 | 4.89 | 4.29 | 4.46 | -4.09% | 38,274 |
06/15/2026 | 4.34 | 4.75 | 4.28 | 4.65 | +10.71% | 42,314 |
06/12/2026 | 4.58 | 4.69 | 4.10 | 4.20 | -10.64% | 68,673 |
06/11/2026 | 5.08 | 5.15 | 4.33 | 4.70 | -7.11% | 23,124 |
06/10/2026 | 4.80 | 5.06 | 4.80 | 5.06 | +2.22% | 11,787 |
06/09/2026 | 4.50 | 5.00 | 4.50 | 4.95 | +8.32% | 27,897 |
06/08/2026 | 4.72 | 4.75 | 4.33 | 4.57 | +1.78% | 34,477 |
06/05/2026 | 4.51 | 4.69 | 4.32 | 4.49 | +4.66% | 20,203 |
06/04/2026 | 4.35 | 4.75 | 4.20 | 4.29 | -3.16% | 42,565 |
06/03/2026 | 4.60 | 4.82 | 4.11 | 4.43 | -2.85% | 43,780 |
06/02/2026 | 4.83 | 5.09 | 4.56 | 4.56 | -4.40% | 31,025 |
06/01/2026 | 4.94 | 5.00 | 4.69 | 4.77 | -5.73% | 31,003 |
05/29/2026 | 5.04 | 5.09 | 4.70 | 5.06 | +2.43% | 59,741 |
05/28/2026 | 5.14 | 5.14 | 4.70 | 4.94 | -1.20% | 22,910 |
05/27/2026 | 4.96 | 5.05 | 4.67 | 5.00 | +3.31% | 44,470 |
05/26/2026 | 4.62 | 5.15 | 4.55 | 4.84 | +1.47% | 36,547 |
05/22/2026 | 4.92 | 4.95 | 4.59 | 4.77 | -1.65% | 28,884 |
05/21/2026 | 4.97 | 5.21 | 4.80 | 4.85 | -1.82% | 127,520 |
05/20/2026 | 5.32 | 5.32 | 4.80 | 4.94 | -4.45% | 14,516 |
05/19/2026 | 5.51 | 5.51 | 4.81 | 5.17 | -6.51% | 20,967 |
05/18/2026 | 5.60 | 5.82 | 5.51 | 5.53 | -4.49% | 13,549 |
05/15/2026 | 5.75 | 5.82 | 5.50 | 5.79 | -0.34% | 14,646 |
05/14/2026 | 5.89 | 6.09 | 5.58 | 5.81 | -1.69% | 24,500 |
05/13/2026 | 6.05 | 6.16 | 5.91 | 5.91 | -2.64% | 5,222 |
05/12/2026 | 6.08 | 6.25 | 5.87 | 6.07 | -3.34% | 8,472 |