Get the Stockscreener App
4.45
1.14%
0.05
Quoin Pharmaceuticals Ltd Adr Stock (QNRX) Price History
The historical daily chart and data for Quoin Pharmaceuticals Ltd Adr stock (QNRX), show that the latest closing stock price as of July 31, 2026, is $4.45.
- Quoin Pharmaceuticals Ltd Adr all-time high stock price is $54.95, occurred on October 16, 2024.
- The lowest Quoin Pharmaceuticals Ltd Adr stock price recorded was $0.00 on September 08, 2025. Since then, Quoin Pharmaceuticals Ltd Adr's stock price has risen over to $4.45 now.
- The 52-week high stock price for QNRX is $41.80, representing a 839.33% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for QNRX is $3.25, indicating a -26.97% decrease from the current share price, occurred on June 23, 2026.
- The closing price of Quoin Pharmaceuticals Ltd Adr (QNRX) stock in the beginning of 2025 was $26.75. The stock closed the year at $1.42, a loss of over -94.69% for the year.
The table below shows more information about QNRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2026 | $4.47 | $4.17 | $0.2992 | 7,282.0 | +1.14% |
| Jul 30, 2026 | $4.40 | $3.99 | $0.41 | 40,081.0 | +2.92% |
| Jul 29, 2026 | $4.37 | $4.22 | $0.15 | 6,214.0 | +1.79% |
| Jul 28, 2026 | $4.37 | $4.20 | $0.1699 | 8,521.0 | -2.10% |
| Jul 27, 2026 | $4.32 | $4.18 | $0.1392 | 8,336.0 | +0.23% |
| Jul 24, 2026 | $4.29 | $4.20 | $0.09 | 6,227.0 | -2.06% |
| Jul 23, 2026 | $4.38 | $4.21 | $0.1685 | 9,674.0 | -0.11% |
| Jul 22, 2026 | $4.50 | $4.17 | $0.33 | 8,203.0 | +2.70% |
| Jul 21, 2026 | $4.30 | $4.11 | $0.19 | 4,725.0 | +1.19% |
| Jul 20, 2026 | $4.42 | $4.10 | $0.3199 | 12,817.0 | -0.71% |
| Jul 17, 2026 | $4.36 | $4.10 | $0.26 | 12,842.0 | +1.92% |
| Jul 16, 2026 | $4.38 | $4.15 | $0.2299 | 5,128.0 | -1.19% |
| Jul 15, 2026 | $4.34 | $4.11 | $0.2305 | 23,858.0 | -3.22% |
| Jul 14, 2026 | $4.35 | $4.10 | $0.2464 | 24,541.0 | +2.84% |
| Jul 13, 2026 | $4.49 | $4.06 | $0.43 | 24,847.0 | -4.94% |
| Jul 10, 2026 | $4.58 | $4.32 | $0.265 | 24,761.0 | -4.71% |
| Jul 09, 2026 | $4.67 | $4.54 | $0.13 | 4,508.0 | -1.06% |
| Jul 08, 2026 | $4.73 | $4.45 | $0.28 | 49,140.0 | -1.67% |
| Jul 07, 2026 | $4.83 | $4.44 | $0.3888 | 21,013.0 | +4.35% |
| Jul 06, 2026 | $4.85 | $4.33 | $0.52 | 52,353.0 | +0.44% |
Quoin Pharmaceuticals Ltd Adr Stock (QNRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Quoin Pharmaceuticals Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QNRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Quoin Pharmaceuticals Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Quoin Pharmaceuticals Ltd Adr Stock (QNRX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $4.89 | $3.99 | $0.90 | 459,272.0 | -8.06% |
| Jun, 2026 | $5.15 | $3.25 | $1.90 | 13,108,700.0 | -4.35% |
| May, 2026 | $6.69 | $4.55 | $2.14 | 524,595.0 | -21.91% |
| Apr, 2026 | $7.10 | $5.20 | $1.90 | 698,547.0 | -1.82% |
| Mar, 2026 | $10.83 | $5.90 | $4.93 | 4,816,214.0 | -21.15% |
| Feb, 2026 | $10.44 | $7.00 | $3.44 | 571,530.0 | +16.01% |
| Jan, 2026 | $14.49 | $7.00 | $7.49 | 716,471.0 | -50.00% |
Quoin Pharmaceuticals Ltd Adr Stock (QNRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.88 | $9.68 | $12.20 | 1,874,523.0 | -37.93% |
| Nov, 2025 | $23.50 | $8.05 | $15.45 | 20,257,229.0 | +92.48% |
| Oct, 2025 | $41.80 | $7.08 | $34.72 | 16,902,495.0 | +57.16% |
| Sep, 2025 | $10.00 | $6.77 | $3.23 | 2,095,623.0 | -2.51% |
| Aug, 2025 | $7.85 | $6.62 | $1.22 | 67,348.0 | +10.08% |
| Jul, 2025 | $9.56 | $6.70 | $2.86 | 91,928.0 | -27.41% |
| Jun, 2025 | $9.86 | $8.00 | $1.86 | 237,773.0 | +8.21% |
| May, 2025 | $9.90 | $6.00 | $3.90 | 10,514,528.0 | +26.02% |
| Apr, 2025 | $14.70 | $5.01 | $9.69 | 7,212,749.3 | -13.63% |
| Mar, 2025 | $11.55 | $7.54 | $4.01 | 293,318.7 | -27.94% |
| Feb, 2025 | $16.45 | $10.15 | $6.30 | 6,631,808.3 | -6.70% |
| Jan, 2025 | $28.35 | $9.84 | $18.51 | 2,338,444.3 | -48.82% |
Quoin Pharmaceuticals Ltd Adr Stock (QNRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.30 | $14.88 | $33.42 | 1,974,804.5 | +16.22% |
| Nov, 2024 | $27.81 | $19.94 | $7.86 | 72,174.6 | -19.69% |
| Oct, 2024 | $54.95 | $16.81 | $38.14 | 3,885,580.0 | +51.54% |
| Sep, 2024 | $37.80 | $16.84 | $20.97 | 763,576.0 | -21.26% |
| Aug, 2024 | $22.75 | $16.70 | $6.05 | 35,347.3 | +4.28% |
| Jul, 2024 | $23.80 | $19.95 | $3.85 | 25,100.4 | +3.52% |
| Jun, 2024 | $27.66 | $20.30 | $7.36 | 26,256.0 | -25.36% |
| May, 2024 | $28.35 | $23.80 | $4.55 | 25,163.3 | +9.78% |
| Apr, 2024 | $34.26 | $21.10 | $13.16 | 47,799.1 | -25.48% |
| Mar, 2024 | $216.3 | $28.00 | $188.3 | 1,054,510.2 | -65.46% |
| Feb, 2024 | $126.7 | $78.77 | $47.93 | 7,079.9 | -22.97% |
| Jan, 2024 | $186.6 | $122.8 | $63.70 | 9,195.9 | -27.22% |
2.44%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):