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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

0.6862 -0.0338 (-4.69%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 75.00 78.00 67.50 67.55 38,143 -7.68(-10.21%)
Jun 29, 2022 66.00 78.00 60.02 75.22 12,626 +12.22(+19.40%)
Jun 28, 2022 63.00 63.00 55.53 63.00 5,180 +3.62(+6.09%)
Jun 27, 2022 54.00 66.00 54.00 59.38 5,763 +5.98(+11.21%)
Jun 24, 2022 58.50 58.50 53.25 53.40 2,151 -1.40(-2.55%)
Jun 23, 2022 55.50 60.00 52.50 54.80 6,375 +0.80(+1.47%)
Jun 22, 2022 49.50 55.40 49.50 54.00 1,893 +0.91(+1.72%)
Jun 21, 2022 52.52 55.48 48.51 53.09 7,402 +0.69(+1.32%)
Jun 17, 2022 53.37 56.69 51.24 52.40 2,370 -0.70(-1.33%)
Jun 16, 2022 55.50 55.50 49.50 53.10 6,708 -5.97(-10.11%)
Jun 15, 2022 67.50 67.50 56.27 59.07 12,720 -10.10(-14.60%)
Jun 14, 2022 68.14 73.89 62.05 69.17 21,558 +3.93(+6.02%)
Jun 13, 2022 66.97 66.97 61.50 65.23 3,318 -4.97(-7.07%)
Jun 10, 2022 67.50 70.35 64.50 70.20 4,862 +1.76(+2.56%)
Jun 09, 2022 72.00 72.73 66.00 68.44 10,717 -3.35(-4.66%)
Jun 08, 2022 69.09 74.28 69.09 71.79 10,741 -0.21(-0.29%)
Jun 07, 2022 81.00 81.09 69.02 72.00 27,050 -13.35(-15.64%)
Jun 06, 2022 126.00 141.00 84.30 85.35 221,272 -6.93(-7.51%)
Jun 03, 2022 92.25 94.50 91.50 92.28 371 -1.47(-1.57%)
Jun 02, 2022 95.61 96.00 92.27 93.75 442 -1.88(-1.96%)
Jun 01, 2022 96.00 103.32 91.88 95.62 1,427 +0.38(+0.39%)
May 31, 2022 100.50 100.47 93.30 95.25 186 +0.27(+0.28%)
May 27, 2022 93.15 97.47 91.50 94.98 447 +1.53(+1.64%)
May 26, 2022 102.50 102.50 91.68 93.45 606 -1.06(-1.13%)
May 25, 2022 101.64 104.91 93.00 94.52 567 -1.47(-1.53%)
May 24, 2022 94.50 98.10 91.50 95.98 781 -1.52(-1.55%)
May 23, 2022 91.50 99.22 91.50 97.50 415 +3.02(+3.19%)
May 20, 2022 99.00 101.59 91.50 94.48 306 -3.03(-3.11%)
May 19, 2022 94.59 109.95 94.59 97.52 693 -2.98(-2.97%)
May 18, 2022 105.00 108.02 96.30 100.50 652 -6.15(-5.77%)
May 17, 2022 91.50 114.00 91.50 106.65 1,048 +11.97(+12.64%)
May 16, 2022 95.44 96.00 90.00 94.68 205 +1.20(+1.28%)
May 13, 2022 85.50 96.00 84.02 93.48 1,104 +9.47(+11.27%)
May 12, 2022 84.09 90.09 82.50 84.02 672 -1.78(-2.08%)
May 11, 2022 93.00 95.98 82.50 85.80 1,060 -7.95(-8.48%)
May 10, 2022 97.50 100.48 90.02 93.75 1,183 -3.90(-3.99%)
May 09, 2022 109.50 115.50 95.25 97.65 2,772 -20.85(-17.59%)
May 06, 2022 138.00 138.00 112.50 118.50 3,966 -2.83(-2.34%)
May 05, 2022 120.00 140.73 120.00 121.33 961 -4.29(-3.41%)
May 04, 2022 124.50 130.03 120.02 125.62 545 +2.72(+2.21%)
May 03, 2022 121.50 126.05 119.19 122.91 1,379 -0.51(-0.41%)
May 02, 2022 120.38 124.50 118.50 123.42 823 +3.24(+2.70%)
Apr 29, 2022 131.91 141.00 118.71 120.18 1,940 -13.32(-9.98%)
Apr 28, 2022 153.00 153.00 117.00 133.50 3,971 -18.00(-11.88%)
Apr 27, 2022 153.00 159.00 151.50 151.50 3,449 -9.00(-5.61%)
Apr 26, 2022 165.00 165.00 145.50 160.50 12,444 -12.75(-7.36%)
Apr 25, 2022 214.50 225.00 160.50 173.25 167,688 +15.75(+10.00%)
Apr 22, 2022 169.35 169.78 154.50 157.50 387 -13.50(-7.89%)
Apr 21, 2022 174.00 175.50 166.50 171.00 241 -9.00(-5.00%)
Apr 20, 2022 174.00 180.00 172.50 180.00 109 +4.50(+2.56%)
Apr 19, 2022 165.00 184.50 165.00 175.50 190 +6.00(+3.54%)
Apr 18, 2022 181.50 189.00 166.50 169.50 396 -13.50(-7.38%)
Apr 14, 2022 183.00 190.50 180.00 183.00 237 -1.50(-0.81%)
Apr 13, 2022 180.00 196.49 172.50 184.50 589 +0.00(+0.00%)
Apr 12, 2022 168.00 193.50 168.00 184.50 1,477 +9.00(+5.13%)
Apr 11, 2022 172.50 182.97 168.39 175.50 198 -1.50(-0.85%)
Apr 08, 2022 181.50 184.50 169.50 177.00 679 -9.00(-4.84%)
Apr 07, 2022 201.00 201.22 181.50 186.00 584 -15.00(-7.46%)
Apr 06, 2022 192.00 202.50 189.00 201.00 402 +4.50(+2.29%)
Apr 05, 2022 195.00 209.99 195.00 196.50 265 -9.00(-4.38%)
Apr 04, 2022 201.00 208.50 192.00 205.50 632 +4.50(+2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.