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)

8.420 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 16, 2025	8.250	8.465	8.000	8.420	13,565	+0.04(+0.48%)
Jun 13, 2025	8.140	8.580	8.085	8.380	9,525	-0.09(-1.06%)
Jun 12, 2025	8.310	8.520	8.200	8.470	11,775	-0.02(-0.24%)
Jun 11, 2025	8.280	8.560	8.050	8.490	11,504	+0.17(+2.04%)
Jun 10, 2025	8.520	8.725	8.230	8.320	14,387	-0.20(-2.29%)
Jun 09, 2025	8.940	8.940	8.305	8.515	12,197	-0.30(-3.46%)
Jun 06, 2025	8.950	8.950	8.750	8.820	8,073	+0.06(+0.74%)
Jun 05, 2025	8.780	8.979	8.672	8.755	6,019	-0.24(-2.72%)
Jun 04, 2025	8.800	9.300	8.800	9.000	22,209	+0.03(+0.33%)
Jun 03, 2025	8.740	9.210	8.569	8.970	25,058	+0.23(+2.63%)
Jun 02, 2025	8.510	8.812	8.470	8.740	10,801	+0.21(+2.46%)
May 30, 2025	9.000	9.000	8.440	8.530	22,082	-0.54(-5.95%)
May 29, 2025	9.650	9.730	9.070	9.070	12,691	-0.30(-3.20%)
May 28, 2025	9.450	9.900	9.260	9.370	16,089	-0.49(-4.97%)
May 27, 2025	8.720	9.880	8.640	9.860	64,079	+0.96(+10.79%)
May 23, 2025	8.240	9.100	8.240	8.900	27,587	+0.43(+5.08%)
May 22, 2025	8.360	8.949	8.110	8.470	103,956	+0.00(+0.00%)
May 21, 2025	8.470	8.700	8.050	8.470	27,711	+0.00(+0.00%)
May 20, 2025	8.340	8.500	8.000	8.470	55,811	+0.48(+6.01%)
May 19, 2025	7.560	8.110	7.410	7.990	28,126	+0.29(+3.77%)
May 16, 2025	7.740	7.880	7.210	7.700	66,689	+0.00(+0.00%)
May 15, 2025	7.160	7.740	6.210	7.700	196,764	+0.05(+0.65%)
May 14, 2025	8.830	9.630	6.553	7.650	9,726,792	+1.29(+20.28%)
May 13, 2025	6.130	6.378	6.130	6.360	10,594	+0.24(+3.92%)
May 12, 2025	6.080	6.555	6.080	6.120	12,204	-0.07(-1.13%)
May 09, 2025	6.270	6.340	6.180	6.190	5,923	-0.07(-1.16%)
May 08, 2025	6.200	6.520	6.130	6.263	24,482	+0.13(+2.09%)
May 07, 2025	6.230	6.410	6.050	6.135	21,014	-0.07(-1.05%)
May 06, 2025	6.127	6.585	6.120	6.200	16,615	-0.10(-1.59%)
May 05, 2025	6.750	6.750	6.100	6.300	63,020	+0.20(+3.28%)
May 02, 2025	6.673	7.086	6.000	6.100	31,920	-0.51(-7.65%)
May 01, 2025	6.750	6.865	6.360	6.605	18,937	-0.16(-2.42%)
Apr 30, 2025	6.780	6.950	6.230	6.769	47,208	+0.19(+2.86%)
Apr 29, 2025	6.610	7.140	6.260	6.580	113,205	-0.02(-0.30%)
Apr 28, 2025	7.280	7.662	6.600	6.600	28,005	-0.52(-7.26%)
Apr 25, 2025	6.720	7.540	6.720	7.117	28,586	+0.48(+7.29%)
Apr 24, 2025	6.720	6.871	6.338	6.633	16,244	+0.07(+1.11%)
Apr 23, 2025	6.010	6.870	5.740	6.560	38,290	+0.56(+9.33%)
Apr 22, 2025	5.850	6.230	5.490	6.000	39,596	+0.33(+5.82%)
Apr 21, 2025	5.290	6.235	5.270	5.670	79,523	+0.19(+3.49%)
Apr 17, 2025	6.170	6.515	5.460	5.479	31,592	-0.52(-8.69%)
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	-0.14(-1.96%)
Apr 08, 2025	6.423	7.210	5.933	7.028	43,429	+0.01(+0.15%)
Apr 07, 2025	8.365	8.365	5.824	7.018	129,486	-1.41(-16.70%)
Apr 04, 2025	8.050	8.855	8.050	8.425	53,103	-0.68(-7.46%)
Apr 03, 2025	8.225	9.870	7.357	9.104	176,521	-1.13(-11.08%)
Apr 02, 2025	11.90	14.70	8.662	10.24	5,959,184	+2.83(+38.23%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices