Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.7389 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 11, 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 (%)
Mar 28, 2024 0.8800 0.9700 0.8601 0.9500 161,770 +0.08(+9.20%)
Mar 27, 2024 0.8100 0.8800 0.8000 0.8700 209,037 +0.04(+4.19%)
Mar 26, 2024 0.8400 0.8400 0.8100 0.8350 88,219 -0.02(-1.88%)
Mar 25, 2024 0.8794 0.8990 0.8300 0.8510 131,026 +0.01(+1.31%)
Mar 22, 2024 0.9084 0.9177 0.8336 0.8400 178,429 -0.06(-6.67%)
Mar 21, 2024 0.9000 0.9199 0.8900 0.9000 93,673 +0.00(+0.00%)
Mar 20, 2024 0.8800 0.9199 0.8710 0.9000 95,488 +0.01(+1.12%)
Mar 19, 2024 0.9344 0.9400 0.8600 0.8900 102,390 -0.02(-2.20%)
Mar 18, 2024 0.9700 0.9998 0.8542 0.9100 292,554 -0.05(-4.91%)
Mar 15, 2024 1.030 1.030 0.8333 0.9570 247,028 -0.04(-4.30%)
Mar 14, 2024 1.120 1.137 0.9900 1.000 460,999 -0.16(-13.79%)
Mar 13, 2024 1.170 1.205 1.120 1.160 380,765 -0.03(-2.52%)
Mar 12, 2024 1.140 1.210 1.080 1.190 540,451 +0.05(+4.39%)
Mar 11, 2024 1.140 1.330 1.130 1.140 732,850 -0.04(-3.39%)
Mar 08, 2024 1.340 1.369 1.130 1.180 2,495,149 -0.01(-0.83%)
Mar 07, 2024 1.330 1.330 1.140 1.190 280,050 -0.11(-8.47%)
Mar 06, 2024 1.570 1.578 1.150 1.300 726,330 -0.20(-13.33%)
Mar 05, 2024 1.610 1.740 1.440 1.500 3,937,678 -1.40(-48.28%)
Mar 04, 2024 5.920 6.180 2.830 2.900 25,923,106 +0.13(+4.69%)
Mar 01, 2024 2.695 2.800 2.695 2.770 9,606 +0.02(+0.73%)
Feb 29, 2024 2.570 2.801 2.570 2.750 9,349 +0.14(+5.37%)
Feb 28, 2024 2.720 2.800 2.610 2.610 9,855 -0.05(-1.88%)
Feb 27, 2024 2.690 2.750 2.650 2.660 8,053 -0.03(-1.11%)
Feb 26, 2024 2.704 2.704 2.674 2.690 5,061 +0.11(+4.26%)
Feb 23, 2024 2.650 2.842 2.251 2.580 31,910 -0.06(-2.27%)
Feb 22, 2024 2.930 2.930 2.620 2.640 12,573 -0.22(-7.69%)
Feb 21, 2024 2.855 2.880 2.800 2.860 4,085 +0.04(+1.42%)
Feb 20, 2024 2.700 2.987 2.700 2.820 6,329 +0.06(+2.17%)
Feb 16, 2024 2.790 2.792 2.740 2.760 9,180 -0.03(-1.08%)
Feb 15, 2024 2.810 2.930 2.703 2.790 15,770 -0.19(-6.38%)
Feb 14, 2024 2.950 2.990 2.925 2.980 15,753 -0.01(-0.33%)
Feb 13, 2024 3.100 3.220 2.930 2.990 21,462 -0.32(-9.67%)
Feb 12, 2024 3.380 3.390 3.251 3.310 11,076 -0.05(-1.49%)
Feb 09, 2024 3.500 3.520 3.350 3.360 11,486 +0.01(+0.30%)
Feb 08, 2024 3.350 3.410 3.200 3.350 12,975 +0.01(+0.30%)
Feb 07, 2024 3.450 3.472 3.310 3.340 12,660 +0.03(+1.06%)
Feb 06, 2024 3.520 3.520 3.305 3.305 8,450 -0.15(-4.48%)
Feb 05, 2024 3.310 3.560 3.310 3.460 16,806 +0.16(+4.85%)
Feb 02, 2024 3.340 3.460 3.230 3.300 11,002 -0.15(-4.35%)
Feb 01, 2024 3.570 3.620 3.450 3.450 14,924 -0.12(-3.36%)
Jan 31, 2024 3.640 3.730 3.550 3.570 9,049 -0.19(-5.00%)
Jan 30, 2024 3.600 3.774 3.520 3.758 20,539 +0.06(+1.56%)
Jan 29, 2024 3.750 3.861 3.550 3.700 30,894 +0.08(+2.21%)
Jan 26, 2024 3.740 3.750 3.510 3.620 7,999 -0.12(-3.21%)
Jan 25, 2024 3.950 3.950 3.740 3.740 2,124 -0.05(-1.32%)
Jan 24, 2024 3.837 3.980 3.663 3.790 10,329 -0.12(-2.99%)
Jan 23, 2024 3.904 3.935 3.850 3.907 5,459 +0.03(+0.68%)
Jan 22, 2024 3.922 3.980 3.750 3.881 12,207 +0.13(+3.48%)
Jan 19, 2024 3.820 3.963 3.660 3.750 10,895 -0.23(-5.78%)
Jan 18, 2024 4.000 4.045 3.676 3.980 2,321 +0.08(+2.05%)
Jan 17, 2024 3.950 4.170 3.675 3.900 67,609 -0.20(-4.88%)
Jan 16, 2024 4.410 4.562 3.950 4.100 25,197 -0.34(-7.68%)
Jan 12, 2024 4.840 4.840 4.260 4.441 4,281 -0.17(-3.66%)
Jan 11, 2024 4.520 4.720 4.390 4.610 8,801 -0.15(-3.15%)
Jan 10, 2024 4.650 4.913 4.650 4.760 1,968 +0.11(+2.37%)
Jan 09, 2024 4.700 4.720 4.537 4.650 10,341 -0.05(-1.06%)
Jan 08, 2024 4.930 4.985 4.470 4.700 6,396 +0.03(+0.68%)
Jan 05, 2024 4.800 5.031 4.510 4.668 10,416 +0.01(+0.18%)
Jan 04, 2024 4.793 5.094 4.515 4.660 10,062 -0.02(-0.43%)
Jan 03, 2024 4.820 5.330 4.380 4.680 59,807 -0.16(-3.21%)
Jan 02, 2024 4.825 4.939 4.748 4.835 6,830 -0.07(-1.43%)
Dec 29, 2023 5.020 5.290 4.750 4.905 48,384 -0.24(-4.70%)
Dec 28, 2023 4.680 5.200 4.510 5.147 118,293 +0.47(+9.97%)
Dec 27, 2023 4.790 4.970 4.500 4.680 68,673 -0.07(-1.48%)
Dec 26, 2023 4.680 4.930 4.500 4.750 49,894 +0.40(+9.20%)
Dec 22, 2023 4.200 4.700 4.195 4.350 43,594 +0.17(+4.07%)
Dec 21, 2023 4.160 4.424 4.040 4.180 14,562 +0.16(+3.98%)
Dec 20, 2023 3.990 4.150 3.915 4.020 25,712 -0.01(-0.25%)
Dec 19, 2023 4.060 4.178 3.990 4.030 27,741 -0.03(-0.80%)
Dec 18, 2023 4.220 4.300 4.023 4.062 12,492 -0.24(-5.64%)
Dec 15, 2023 4.200 4.380 4.070 4.305 39,767 +0.06(+1.53%)
Dec 14, 2023 4.210 4.452 4.190 4.240 37,596 -0.35(-7.63%)
Dec 13, 2023 4.900 5.134 4.110 4.590 450,652 -0.06(-1.29%)
Dec 12, 2023 4.480 5.200 4.340 4.650 141,361 -0.09(-1.90%)
Dec 11, 2023 4.820 5.020 4.470 4.740 24,839 -0.19(-3.85%)
Dec 08, 2023 5.030 5.105 4.870 4.930 16,354 -0.04(-0.80%)
Dec 07, 2023 4.980 5.220 4.710 4.970 38,338 +0.02(+0.40%)
Dec 06, 2023 4.810 4.990 4.770 4.950 11,563 +0.03(+0.61%)
Dec 05, 2023 4.780 5.050 4.659 4.920 13,418 +0.15(+3.14%)
Dec 04, 2023 5.410 5.410 4.720 4.770 35,540 -0.63(-11.67%)
Dec 01, 2023 5.290 5.750 5.070 5.400 96,266 +0.43(+8.58%)
Nov 30, 2023 4.620 5.220 4.550 4.973 88,494 +0.58(+13.28%)
Nov 29, 2023 4.260 4.690 4.260 4.390 38,045 +0.15(+3.54%)
Nov 28, 2023 4.230 4.550 4.140 4.240 39,540 -0.26(-5.78%)
Nov 27, 2023 4.490 4.570 4.240 4.500 3,842 -0.07(-1.60%)
Nov 24, 2023 4.181 4.900 4.150 4.573 27,178 +0.27(+6.35%)
Nov 22, 2023 4.161 4.360 4.046 4.300 2,911 +0.06(+1.42%)
Nov 21, 2023 4.280 4.390 4.000 4.240 13,666 -0.16(-3.64%)
Nov 20, 2023 4.140 4.450 4.130 4.400 8,587 -0.06(-1.35%)
Nov 17, 2023 4.490 4.500 4.320 4.460 3,439 +0.10(+2.29%)
Nov 16, 2023 4.350 4.450 4.100 4.360 6,262 +0.11(+2.59%)
Nov 15, 2023 4.250 4.250 4.130 4.250 8,936 +0.00(+0.00%)
Nov 14, 2023 4.130 4.280 3.991 4.250 66,222 +0.31(+7.88%)
Nov 13, 2023 3.870 4.040 3.860 3.939 5,408 +0.07(+1.79%)
Nov 10, 2023 3.920 4.096 3.640 3.870 17,320 -0.19(-4.67%)
Nov 09, 2023 4.740 4.740 3.854 4.059 17,440 -0.37(-8.26%)
Nov 08, 2023 4.590 4.590 4.274 4.425 2,945 -0.04(-1.01%)
Nov 07, 2023 4.560 4.956 4.450 4.470 13,428 -0.05(-1.11%)
Nov 06, 2023 4.660 4.660 4.256 4.520 4,502 +0.07(+1.57%)
Nov 03, 2023 4.180 4.640 4.170 4.450 6,509 +0.15(+3.49%)
Nov 02, 2023 4.125 4.320 4.111 4.300 6,008 +0.10(+2.38%)
Nov 01, 2023 4.130 4.300 4.120 4.200 4,982 +0.13(+3.19%)
Oct 31, 2023 4.220 4.220 4.000 4.070 3,478 -0.17(-4.01%)
Oct 30, 2023 4.640 4.640 3.850 4.240 17,472 +0.01(+0.24%)
Oct 27, 2023 4.700 4.700 4.230 4.230 6,203 -0.07(-1.63%)
Oct 26, 2023 4.750 4.750 4.300 4.300 13,713 -0.56(-11.52%)
Oct 25, 2023 4.800 4.880 4.440 4.860 22,421 -0.11(-2.21%)
Oct 24, 2023 4.650 5.076 4.420 4.970 108,857 +0.37(+8.04%)
Oct 23, 2023 4.450 4.980 4.237 4.600 32,765 +0.29(+6.73%)
Oct 20, 2023 4.280 4.430 4.100 4.310 15,330 +0.21(+5.12%)
Oct 19, 2023 4.070 4.190 4.010 4.100 3,141 +0.08(+1.99%)
Oct 18, 2023 4.160 4.290 4.000 4.020 3,681 -0.08(-1.95%)
Oct 17, 2023 4.140 4.140 3.900 4.100 6,470 +0.25(+6.49%)
Oct 16, 2023 4.370 4.370 3.850 3.850 10,539 -0.10(-2.53%)
Oct 13, 2023 4.240 4.240 3.760 3.950 3,542 -0.08(-2.11%)
Oct 12, 2023 4.090 4.110 3.907 4.035 5,976 +0.27(+7.03%)
Oct 11, 2023 4.280 4.900 3.660 3.770 128,386 -0.57(-13.13%)
Oct 10, 2023 4.200 4.340 4.140 4.340 4,344 +0.24(+5.85%)
Oct 09, 2023 4.300 4.300 4.000 4.100 6,869 -0.06(-1.44%)
Oct 06, 2023 4.170 4.255 4.120 4.160 4,942 -0.06(-1.42%)
Oct 05, 2023 4.360 4.390 4.200 4.220 13,577 +0.02(+0.48%)
Oct 04, 2023 4.320 4.350 4.200 4.200 4,142 -0.05(-1.18%)
Oct 03, 2023 4.260 4.500 4.209 4.250 5,684 -0.01(-0.24%)
Oct 02, 2023 4.210 4.415 4.150 4.260 11,679 +0.11(+2.65%)
Sep 29, 2023 4.210 4.440 4.100 4.150 15,418 -0.13(-3.06%)
Sep 28, 2023 4.190 4.415 4.190 4.281 23,621 +0.04(+0.96%)
Sep 27, 2023 4.400 4.499 4.240 4.240 16,938 -0.08(-1.85%)
Sep 26, 2023 4.435 4.435 4.312 4.320 4,769 -0.19(-4.21%)
Sep 25, 2023 4.560 4.510 4.420 4.510 12,657 -0.19(-4.04%)
Sep 22, 2023 5.000 5.190 4.700 4.700 10,279 -0.30(-6.00%)
Sep 21, 2023 5.220 5.300 5.000 5.000 13,695 -0.20(-3.85%)
Sep 20, 2023 5.440 5.490 5.200 5.200 4,633 -0.14(-2.66%)
Sep 19, 2023 5.510 5.510 5.210 5.342 5,154 +0.02(+0.41%)
Sep 18, 2023 5.297 5.630 5.200 5.320 5,226 -0.19(-3.54%)
Sep 15, 2023 5.590 5.590 5.515 5.515 1,635 -0.11(-1.87%)
Sep 14, 2023 5.890 5.890 5.460 5.620 3,061 +0.16(+2.93%)
Sep 13, 2023 5.420 5.590 5.420 5.460 7,183 -0.05(-0.91%)
Sep 12, 2023 5.690 5.715 5.400 5.510 4,605 -0.07(-1.25%)
Sep 11, 2023 5.560 5.750 5.450 5.580 20,007 -0.09(-1.59%)
Sep 08, 2023 6.030 6.030 5.400 5.670 11,471 -0.16(-2.74%)
Sep 07, 2023 5.840 6.100 5.810 5.830 5,809 -0.07(-1.19%)
Sep 06, 2023 6.320 6.320 5.800 5.900 25,037 -0.26(-4.22%)
Sep 05, 2023 6.020 6.760 5.833 6.160 148,985 +0.33(+5.73%)
Sep 01, 2023 5.710 6.000 5.558 5.826 54,298 +0.08(+1.33%)
Aug 31, 2023 5.950 6.050 5.400 5.750 47,528 +0.17(+3.05%)
Aug 30, 2023 5.750 5.932 5.400 5.580 16,998 -0.13(-2.27%)
Aug 29, 2023 5.700 6.000 5.390 5.710 21,603 -0.23(-3.88%)
Aug 28, 2023 5.360 5.960 5.260 5.940 14,277 +0.36(+6.54%)
Aug 25, 2023 5.200 5.600 5.127 5.575 48,810 +0.27(+5.00%)
Aug 24, 2023 5.340 5.640 5.250 5.310 25,181 -0.11(-2.03%)
Aug 23, 2023 5.300 5.770 5.300 5.420 35,846 +0.09(+1.69%)
Aug 22, 2023 5.110 5.560 5.110 5.330 10,105 +0.15(+2.90%)
Aug 21, 2023 5.360 5.600 5.110 5.180 64,827 -0.13(-2.45%)
Aug 18, 2023 5.120 5.671 5.120 5.310 45,327 -0.05(-0.93%)
Aug 17, 2023 5.640 5.640 5.200 5.360 9,173 +0.07(+1.32%)
Aug 16, 2023 5.320 5.570 5.200 5.290 37,444 -0.12(-2.22%)
Aug 15, 2023 5.600 5.930 5.410 5.410 45,485 -0.25(-4.42%)
Aug 14, 2023 5.850 6.045 5.500 5.660 15,304 -0.29(-4.79%)
Aug 11, 2023 6.020 6.200 5.890 5.945 25,845 -0.17(-2.86%)
Aug 10, 2023 6.010 6.150 6.010 6.120 10,016 +0.05(+0.82%)
Aug 09, 2023 6.070 6.200 6.010 6.070 12,575 +0.19(+3.23%)
Aug 08, 2023 5.930 6.450 5.800 5.880 60,208 -0.24(-3.89%)
Aug 07, 2023 6.530 6.577 5.310 6.118 107,189 -0.59(-8.83%)
Aug 04, 2023 7.230 7.370 6.650 6.710 107,156 -0.76(-10.17%)
Aug 03, 2023 7.150 7.730 7.150 7.470 23,350 +0.44(+6.26%)
Aug 02, 2023 7.710 7.771 7.030 7.030 59,491 -0.84(-10.67%)
Aug 01, 2023 7.760 8.100 7.660 7.870 51,682 +0.00(+0.00%)
Jul 31, 2023 7.440 8.000 7.440 7.870 83,067 +0.35(+4.65%)
Jul 28, 2023 7.390 7.865 7.210 7.520 80,629 -0.01(-0.13%)
Jul 27, 2023 7.530 8.280 7.400 7.530 89,832 +0.00(+0.00%)
Jul 26, 2023 7.750 8.050 6.890 7.530 117,032 -0.21(-2.71%)
Jul 25, 2023 8.280 8.812 7.550 7.740 157,873 -0.65(-7.75%)
Jul 24, 2023 8.680 9.310 7.520 8.390 453,445 -0.70(-7.70%)
Jul 21, 2023 7.290 12.00 7.150 9.090 6,239,795 +2.58(+39.63%)
Jul 20, 2023 6.300 7.680 6.060 6.510 381,578 +0.15(+2.36%)
Jul 19, 2023 6.290 6.923 6.290 6.360 134,646 -0.30(-4.50%)
Jul 18, 2023 6.950 7.750 5.800 6.660 536,971 -0.10(-1.46%)
Jul 17, 2023 6.492 6.840 6.192 6.758 117,238 +0.04(+0.57%)
Jul 14, 2023 5.731 6.960 5.731 6.720 122,682 +1.02(+17.85%)
Jul 13, 2023 5.688 5.999 5.641 5.702 15,676 -0.13(-2.20%)
Jul 12, 2023 5.411 5.888 5.356 5.831 27,329 +0.18(+3.16%)
Jul 11, 2023 5.460 5.876 5.460 5.652 5,563 +0.01(+0.19%)
Jul 10, 2023 5.520 5.760 5.342 5.641 11,001 +0.17(+3.11%)
Jul 07, 2023 5.400 5.543 5.280 5.471 14,990 +0.07(+1.31%)
Jul 06, 2023 5.813 5.936 5.400 5.400 17,309 -0.47(-7.94%)
Jul 05, 2023 5.933 6.053 5.520 5.866 13,878 -0.04(-0.65%)
Jul 03, 2023 5.813 5.999 5.760 5.904 5,399 -0.10(-1.66%)
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 -0.34(-5.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.