Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Quoin Pharmaceuticals Ltd ADR (NQ: QNRX )

0.7471 -0.0630 (-7.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.8000 0.8520 0.7408 0.7471 315,309 -0.06(-7.78%)
Oct 30, 2024 0.8900 0.8900 0.8062 0.8101 285,582 -0.07(-7.97%)
Oct 29, 2024 0.9000 0.9580 0.8800 0.8803 572,980 +0.00(+0.15%)
Oct 28, 2024 0.8100 0.9292 0.8000 0.8790 1,172,728 +0.07(+8.79%)
Oct 25, 2024 0.8258 0.8316 0.7625 0.8080 299,181 -0.02(-2.86%)
Oct 24, 2024 0.7242 0.8400 0.7110 0.8318 1,014,280 +0.07(+9.46%)
Oct 23, 2024 0.7500 0.7900 0.7129 0.7599 491,917 +0.01(+1.06%)
Oct 22, 2024 0.8200 0.8390 0.7471 0.7519 970,751 -0.11(-13.03%)
Oct 21, 2024 0.8200 0.9445 0.7691 0.8646 2,725,879 +0.01(+1.72%)
Oct 18, 2024 0.6800 1.300 0.6800 0.8500 40,721,808 +0.19(+28.79%)
Oct 17, 2024 0.6900 0.7332 0.6350 0.6600 2,963,724 -0.13(-16.46%)
Oct 16, 2024 0.6400 1.570 0.5600 0.7900 84,215,808 +0.29(+56.75%)
Oct 15, 2024 0.5294 0.5294 0.5019 0.5040 62,561 -0.01(-1.18%)
Oct 14, 2024 0.5200 0.5299 0.5001 0.5100 38,079 -0.01(-1.94%)
Oct 11, 2024 0.5130 0.5298 0.5075 0.5201 61,525 -0.01(-1.10%)
Oct 10, 2024 0.5010 0.5386 0.4983 0.5259 108,481 +0.02(+4.97%)
Oct 09, 2024 0.5075 0.5149 0.5010 0.5010 33,372 -0.01(-1.28%)
Oct 08, 2024 0.5100 0.5400 0.4808 0.5075 122,575 +0.02(+4.10%)
Oct 07, 2024 0.4998 0.4999 0.4850 0.4875 43,346 +0.00(+0.74%)
Oct 04, 2024 0.4905 0.4920 0.4810 0.4839 30,763 -0.00(-0.72%)
Oct 03, 2024 0.4821 0.4904 0.4808 0.4874 22,883 +0.01(+1.37%)
Oct 02, 2024 0.4900 0.4998 0.4802 0.4808 37,826 -0.00(-0.06%)
Oct 01, 2024 0.4866 0.5073 0.4810 0.4811 103,676 -0.01(-2.41%)
Sep 30, 2024 0.5200 0.5200 0.4810 0.4930 189,752 -0.02(-4.09%)
Sep 27, 2024 0.5250 0.5250 0.5126 0.5140 42,029 -0.01(-2.10%)
Sep 26, 2024 0.5300 0.5406 0.5250 0.5250 34,576 -0.01(-2.07%)
Sep 25, 2024 0.5350 0.5498 0.5300 0.5361 50,422 +0.01(+1.90%)
Sep 24, 2024 0.5100 0.5324 0.5013 0.5261 116,199 +0.02(+3.04%)
Sep 23, 2024 0.5470 0.5500 0.5015 0.5106 107,893 -0.02(-4.20%)
Sep 20, 2024 0.5569 0.5698 0.5310 0.5330 178,372 -0.04(-7.32%)
Sep 19, 2024 0.5826 0.5991 0.5510 0.5751 131,051 -0.00(-0.57%)
Sep 18, 2024 0.5800 0.5940 0.5701 0.5784 110,328 +0.02(+3.03%)
Sep 17, 2024 0.6130 0.6303 0.5614 0.5614 299,006 -0.06(-9.54%)
Sep 16, 2024 0.6000 0.6300 0.6000 0.6206 187,595 +0.02(+3.21%)
Sep 13, 2024 0.6378 0.6396 0.6013 0.6013 322,551 -0.05(-7.21%)
Sep 12, 2024 0.6601 0.6952 0.6300 0.6480 372,944 -0.03(-4.34%)
Sep 11, 2024 0.6252 0.7449 0.6252 0.6774 1,645,147 -0.02(-2.62%)
Sep 10, 2024 1.070 1.080 0.6700 0.6956 20,180,022 -0.26(-27.54%)
Sep 09, 2024 0.7900 1.050 0.7622 0.9600 3,531,985 +0.19(+24.71%)
Sep 06, 2024 0.8000 0.8320 0.7400 0.7698 62,273 -0.03(-3.45%)
Sep 05, 2024 0.7620 0.8382 0.7200 0.7973 218,407 -0.00(-0.33%)
Sep 04, 2024 0.6800 0.8400 0.6700 0.7999 414,169 +0.12(+17.84%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.