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 )

0.5698 -0.0053 (-0.92%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 20, 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, 2023 6.120 6.478 5.760 6.004 8,908 -0.19(-3.02%)
Jun 29, 2023 6.000 6.251 6.002 6.191 11,394 -0.10(-1.60%)
Jun 28, 2023 6.061 6.292 5.880 6.292 7,125 +0.05(+0.83%)
Jun 27, 2023 6.180 6.456 6.114 6.240 10,178 +0.13(+2.06%)
Jun 26, 2023 6.840 7.499 5.760 6.114 22,010 -0.94(-13.34%)
Jun 23, 2023 6.780 7.055 6.480 7.055 19,658 -0.00(-0.02%)
Jun 22, 2023 7.200 7.440 6.510 7.056 46,880 -0.62(-8.12%)
Jun 21, 2023 6.480 9.202 6.480 7.680 309,079 +1.20(+18.52%)
Jun 20, 2023 6.780 6.780 6.120 6.480 10,057 +0.11(+1.68%)
Jun 16, 2023 6.600 6.600 6.264 6.373 8,141 -0.11(-1.65%)
Jun 15, 2023 6.360 6.480 6.265 6.480 7,525 +0.12(+1.85%)
Jun 14, 2023 6.480 6.480 6.078 6.362 7,720 +0.29(+4.72%)
Jun 13, 2023 6.480 6.480 5.909 6.076 5,283 -0.16(-2.63%)
Jun 12, 2023 5.760 6.455 5.644 6.240 24,181 +0.48(+8.33%)
Jun 09, 2023 5.675 5.880 5.675 5.760 3,844 -0.05(-0.91%)
Jun 08, 2023 5.880 5.934 5.809 5.813 21,713 +0.00(+0.06%)
Jun 07, 2023 5.640 5.856 5.640 5.809 9,051 +0.17(+3.00%)
Jun 06, 2023 5.359 5.656 5.359 5.640 4,915 +0.12(+2.17%)
Jun 05, 2023 5.640 5.724 5.400 5.520 6,357 +0.00(+0.02%)
Jun 02, 2023 5.160 5.519 5.160 5.519 8,271 +0.30(+5.85%)
Jun 01, 2023 5.040 5.280 5.040 5.214 6,054 +0.11(+2.12%)
May 31, 2023 5.064 5.206 5.040 5.106 5,124 +0.05(+1.02%)
May 30, 2023 5.160 5.338 5.040 5.054 4,549 -0.09(-1.84%)
May 26, 2023 5.160 5.160 5.100 5.149 11,046 -0.13(-2.48%)
May 25, 2023 5.580 5.580 5.041 5.280 17,944 -0.24(-4.33%)
May 24, 2023 5.640 5.742 5.316 5.519 24,029 -0.21(-3.73%)
May 23, 2023 5.856 5.856 5.640 5.732 5,407 +0.01(+0.25%)
May 22, 2023 5.760 5.879 5.659 5.718 7,898 +0.06(+1.04%)
May 19, 2023 5.820 5.820 5.640 5.659 6,611 -0.10(-1.75%)
May 18, 2023 5.713 5.868 5.645 5.760 5,345 +0.05(+0.88%)
May 17, 2023 5.713 5.813 5.652 5.710 4,192 -0.00(-0.06%)
May 16, 2023 5.700 5.940 5.664 5.713 7,353 -0.13(-2.24%)
May 15, 2023 6.000 6.000 5.761 5.844 8,175 -0.01(-0.23%)
May 12, 2023 5.760 6.000 5.760 5.857 8,889 +0.10(+1.69%)
May 11, 2023 6.000 6.000 5.640 5.760 6,510 -0.03(-0.56%)
May 10, 2023 6.000 6.029 5.648 5.792 18,544 -0.06(-0.98%)
May 09, 2023 6.600 6.600 5.624 5.850 50,448 -0.97(-14.23%)
May 08, 2023 5.998 7.184 5.988 6.821 119,235 +0.88(+14.90%)
May 05, 2023 5.701 5.988 5.700 5.936 6,861 +0.21(+3.67%)
May 04, 2023 5.640 6.000 5.640 5.726 6,670 -0.03(-0.58%)
May 03, 2023 5.880 5.879 5.641 5.760 8,327 -0.00(-0.02%)
May 02, 2023 5.880 6.120 5.761 5.761 6,186 -0.06(-1.01%)
May 01, 2023 5.520 6.120 5.472 5.820 15,251 -0.18(-3.00%)
Apr 28, 2023 5.880 6.178 5.640 6.000 23,761 -0.17(-2.76%)
Apr 27, 2023 6.086 6.240 5.760 6.170 9,342 -0.03(-0.41%)
Apr 26, 2023 6.240 6.240 5.880 6.196 13,743 +0.09(+1.45%)
Apr 25, 2023 5.640 6.240 5.525 6.107 45,380 +0.45(+7.86%)
Apr 24, 2023 5.521 5.880 5.521 5.662 10,754 +0.14(+2.54%)
Apr 21, 2023 5.521 5.858 5.521 5.521 6,079 +0.00(+0.00%)
Apr 20, 2023 5.618 5.880 5.413 5.521 17,474 -0.24(-4.15%)
Apr 19, 2023 5.640 5.892 5.612 5.760 12,293 -0.02(-0.35%)
Apr 18, 2023 5.892 5.922 5.640 5.780 15,388 -0.11(-1.91%)
Apr 17, 2023 6.240 6.240 5.700 5.893 22,198 -0.20(-3.23%)
Apr 14, 2023 5.520 6.840 5.401 6.090 115,408 +0.76(+14.30%)
Apr 13, 2023 5.520 5.573 5.328 5.328 12,922 -0.07(-1.33%)
Apr 12, 2023 5.401 5.626 5.400 5.400 13,925 -0.09(-1.64%)
Apr 11, 2023 5.642 5.722 5.340 5.490 16,068 -0.14(-2.49%)
Apr 10, 2023 5.861 5.861 5.532 5.630 15,512 +0.05(+0.90%)
Apr 06, 2023 5.766 5.856 5.520 5.580 11,730 -0.16(-2.72%)
Apr 05, 2023 5.820 5.959 5.540 5.736 5,439 -0.02(-0.42%)
Apr 04, 2023 5.880 5.880 5.592 5.760 12,377 -0.02(-0.41%)
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.