U.S. markets closed

Quoin Pharmaceuticals, Ltd. (QNRX)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.6124-0.0106 (-1.70%)
Al cierre: 04:00PM EDT
0.6121 -0.00 (-0.05%)
Fuera de horario: 04:27PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.62400.62400.61100.61200.612012,300
20 jun 20240.63300.65000.61100.62400.624031,900
18 jun 20240.64400.64400.60000.61100.611045,500
17 jun 20240.68100.70000.62000.62500.6250106,100
14 jun 20240.72000.73800.68200.68600.686044,400
13 jun 20240.71300.72100.68600.72000.720035,200
12 jun 20240.76000.76000.70700.71000.7100105,700
11 jun 20240.72100.74300.66700.73900.739038,800
10 jun 20240.73000.75000.73000.74000.740039,100
07 jun 20240.73200.73500.72000.72000.720015,400
06 jun 20240.76000.76000.72300.73200.73207,700
05 jun 20240.72800.75500.71000.73000.730034,000
04 jun 20240.76800.76800.71500.72100.721017,300
03 jun 20240.79000.79000.73000.75000.750022,400
31 may 20240.73000.77700.70100.77700.777039,800
30 may 20240.71800.73500.70000.70100.701026,700
29 may 20240.72500.76000.68000.70000.700066,800
28 may 20240.73700.74500.71500.72000.720025,000
24 may 20240.78000.78000.72100.74000.740014,700
23 may 20240.75000.77000.70400.72000.720040,900
22 may 20240.76000.78400.75000.75000.750013,200
21 may 20240.76000.79000.75000.75000.750027,200
20 may 20240.76000.79000.73500.76500.765039,500
17 may 20240.76000.80900.76000.76000.760034,000
16 may 20240.78000.80000.76000.77600.776028,900
15 may 20240.78000.80000.77000.77600.776026,200
14 may 20240.78000.81000.73800.77800.778052,300
13 may 20240.75500.79000.71700.78900.789061,800
10 may 20240.79000.79000.75500.77300.773068,600
09 may 20240.80000.81000.75500.79500.795045,500
08 may 20240.76000.79000.75400.79000.790027,100
07 may 20240.78000.78000.75300.75300.753038,500
06 may 20240.77600.80000.73500.74500.745033,800
03 may 20240.73100.79500.73000.77600.776092,700
02 may 20240.72300.73400.70000.73000.730054,500
01 may 20240.71000.72400.70800.71000.710038,300
30 abr 20240.70000.71000.68500.70800.708033,100
29 abr 20240.66000.74600.64100.68500.6850161,400
26 abr 20240.63000.65000.60300.63800.638056,900
25 abr 20240.66800.69000.60400.63000.6300242,300
24 abr 20240.65000.67000.63000.63200.632055,100
23 abr 20240.66000.67500.65000.66000.660082,900
22 abr 20240.71000.74000.63000.66000.6600133,700
19 abr 20240.74000.74000.69000.71000.710040,800
18 abr 20240.73200.73300.71000.72000.720010,000
17 abr 20240.73200.74700.70000.73300.733037,100
16 abr 20240.76700.76700.71000.72000.720034,800
15 abr 20240.75000.78800.70600.71400.714081,500
12 abr 20240.78000.79500.74000.74100.741090,500
11 abr 20240.79000.79800.75300.77000.770080,600
10 abr 20240.80800.80800.78200.78300.783027,100
09 abr 20240.78000.80000.78000.79200.792039,000
08 abr 20240.84000.84000.77000.78000.780085,700
05 abr 20240.88000.88000.80100.81000.8100158,900
04 abr 20240.90000.91000.86000.86000.860058,300
03 abr 20240.91000.93000.85000.89000.890058,400
02 abr 20240.96000.96000.86500.88500.885071,500
01 abr 20240.96000.97900.91400.94000.940067,700
28 mar 20240.88000.97000.86000.95000.9500161,600
27 mar 20240.81000.88000.80000.87000.8700209,100
26 mar 20240.84000.84000.81000.83500.835089,400
25 mar 20240.87900.89900.83000.85100.8510132,600
22 mar 20240.90800.91800.83400.84000.8400177,300
21 mar 20240.90000.92000.89000.90000.900094,800
20 mar 20240.88000.92000.87100.90000.900095,500
19 mar 20240.93400.94000.86000.89000.8900103,600
18 mar 20240.97001.00000.85400.91000.9100292,600
15 mar 20241.03001.03000.83300.95700.9570246,700
14 mar 20241.12001.13700.99001.00001.0000463,100
13 mar 20241.17001.20501.12001.16001.1600383,900
12 mar 20241.14001.21001.08001.19001.1900542,600
11 mar 20241.14001.33001.13001.14001.1400734,200
08 mar 20241.34001.36901.13001.18001.18002,492,200
07 mar 20241.33001.33001.14001.19001.1900287,200
06 mar 20241.57001.57801.15001.30001.3000730,600
05 mar 20241.61001.74001.44001.50001.50003,962,100
04 mar 20245.92006.18002.83002.90002.900025,978,900
01 mar 20242.69502.80002.69502.77002.77009,600
29 feb 20242.57002.80102.57002.75002.75009,600
28 feb 20242.72002.80002.61002.61002.61009,900
27 feb 20242.69002.75002.65002.66002.66008,100
26 feb 20242.70402.70402.67402.69002.69005,000
23 feb 20242.65002.84202.25102.58002.580031,900
22 feb 20242.93002.93002.62002.64002.640012,600
21 feb 20242.85502.88002.80002.86002.86004,100
20 feb 20242.70002.98702.70002.82002.82006,900
16 feb 20242.79202.79202.74002.76002.76009,100
15 feb 20242.81002.93002.70302.79002.790015,800
14 feb 20242.95002.99002.92502.98002.980015,700
13 feb 20243.10003.22002.93002.99002.990021,500
12 feb 20243.38003.39003.25103.31003.310011,100
09 feb 20243.50003.52003.35003.36003.360011,500
08 feb 20243.35003.41003.20003.35003.350013,000
07 feb 20243.45003.47203.31003.34003.340012,700
06 feb 20243.52003.52003.30503.30503.30508,500
05 feb 20243.31003.56003.31003.46003.460016,800
02 feb 20243.34403.46003.23003.30003.300011,000
01 feb 20243.57003.62003.45003.45003.450015,200
31 ene 20243.64503.73003.55003.57003.57009,000
30 ene 20243.60003.77403.52003.75803.758020,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...