Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

6.000 +0.130 (+2.21%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2025	5.500	7.220	5.500	6.000	79,898	+0.13(+2.21%)
Apr 15, 2025	5.400	5.880	5.210	5.870	22,139	+0.59(+11.18%)
Apr 14, 2025	5.510	5.510	5.010	5.280	66,398	-0.09(-1.68%)
Apr 11, 2025	5.590	5.770	5.110	5.370	36,927	-0.12(-2.19%)
Apr 10, 2025	6.200	6.980	5.411	5.490	101,723	-1.40(-20.32%)
Apr 09, 2025	6.880	7.550	6.000	6.890	141,338	+6.69(+3331.27%)
Apr 08, 2025	0.1835	0.2060	0.1695	0.2008	1,520,025	+0.00(+0.15%)
Apr 07, 2025	0.2390	0.2390	0.1664	0.2005	4,532,044	-0.04(-16.70%)
Apr 04, 2025	0.2300	0.2530	0.2300	0.2407	1,858,613	-0.02(-7.46%)
Apr 03, 2025	0.2350	0.2820	0.2102	0.2601	6,178,243	-0.03(-11.08%)
Apr 02, 2025	0.3400	0.4200	0.2475	0.2925	208,571,440	+0.08(+38.23%)
Apr 01, 2025	0.2376	0.2376	0.2116	0.2116	398,523	-0.01(-5.49%)
Mar 31, 2025	0.2420	0.2480	0.2153	0.2239	288,726	-0.02(-7.40%)
Mar 28, 2025	0.2820	0.2880	0.2400	0.2418	1,214,150	-0.04(-15.16%)
Mar 27, 2025	0.2885	0.2947	0.2813	0.2850	175,344	-0.01(-3.39%)
Mar 26, 2025	0.2800	0.2950	0.2752	0.2950	338,581	+0.01(+4.91%)
Mar 25, 2025	0.2973	0.2973	0.2800	0.2812	346,190	-0.01(-5.00%)
Mar 24, 2025	0.2990	0.3164	0.2852	0.2960	469,648	-0.00(-1.33%)
Mar 21, 2025	0.2950	0.3088	0.2881	0.3000	236,352	+0.01(+3.45%)
Mar 20, 2025	0.2905	0.3005	0.2900	0.2900	334,159	-0.01(-3.17%)
Mar 19, 2025	0.2946	0.3050	0.2902	0.2995	330,464	+0.00(+1.46%)
Mar 18, 2025	0.3000	0.3048	0.2901	0.2952	500,528	-0.01(-3.21%)
Mar 17, 2025	0.3000	0.3101	0.2960	0.3050	175,794	+0.00(+0.20%)
Mar 14, 2025	0.2950	0.3088	0.2923	0.3044	306,498	+0.01(+3.19%)
Mar 13, 2025	0.3177	0.3177	0.2934	0.2950	469,492	-0.00(-0.67%)
Mar 12, 2025	0.2962	0.3054	0.2909	0.2970	204,995	-0.00(-0.50%)
Mar 11, 2025	0.2927	0.3075	0.2703	0.2985	853,617	+0.01(+2.05%)
Mar 10, 2025	0.3100	0.3100	0.2900	0.2925	497,553	-0.02(-5.58%)
Mar 07, 2025	0.3002	0.3148	0.2997	0.3098	356,423	+0.01(+3.20%)
Mar 06, 2025	0.3136	0.3151	0.2950	0.3002	422,205	-0.02(-7.35%)
Mar 05, 2025	0.2937	0.3300	0.2796	0.3240	1,331,180	+0.03(+9.83%)
Mar 04, 2025	0.2900	0.3098	0.2763	0.2950	1,085,625	-0.01(-2.64%)
Mar 03, 2025	0.2990	0.3150	0.2900	0.3030	1,638,927	-0.01(-2.48%)
Feb 28, 2025	0.3300	0.3360	0.2901	0.3107	4,770,059	-0.04(-12.53%)
Feb 27, 2025	0.3540	0.4700	0.3229	0.3552	161,370,208	+0.05(+15.40%)
Feb 26, 2025	0.3119	0.3147	0.3078	0.3078	310,002	-0.00(-0.71%)
Feb 25, 2025	0.3146	0.3150	0.3021	0.3100	537,263	-0.00(-1.46%)
Feb 24, 2025	0.3200	0.3225	0.3010	0.3146	561,172	-0.00(-1.47%)
Feb 21, 2025	0.3300	0.3370	0.3160	0.3193	579,065	-0.01(-4.06%)
Feb 20, 2025	0.3178	0.3498	0.3155	0.3328	1,954,695	+0.01(+1.62%)
Feb 19, 2025	0.3093	0.3380	0.3062	0.3275	797,101	+0.02(+5.65%)
Feb 18, 2025	0.3100	0.3187	0.3025	0.3100	601,873	+0.00(+0.52%)
Feb 14, 2025	0.3300	0.3346	0.3022	0.3084	986,883	-0.02(-6.83%)
Feb 13, 2025	0.3110	0.3454	0.3100	0.3310	1,778,258	+0.01(+3.76%)
Feb 12, 2025	0.2995	0.3250	0.2967	0.3190	1,892,181	+0.02(+6.33%)
Feb 11, 2025	0.3070	0.3077	0.2940	0.3000	681,349	-0.00(-0.30%)
Feb 10, 2025	0.3100	0.3134	0.2900	0.3009	1,133,497	-0.01(-3.99%)
Feb 07, 2025	0.3100	0.3300	0.3000	0.3134	844,512	-0.01(-2.06%)
Feb 06, 2025	0.3039	0.3350	0.2951	0.3200	2,213,772	+0.01(+2.89%)
Feb 05, 2025	0.3030	0.3250	0.3000	0.3110	2,196,408	+0.01(+1.97%)
Feb 04, 2025	0.3300	0.4600	0.3048	0.3050	48,790,424	+0.01(+3.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices