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 -0.0011 (-0.15%)
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 (%)
Jun 11, 2024 0.7210 0.7426 0.6666 0.7389 38,787 -0.00(-0.15%)
Jun 10, 2024 0.7300 0.7500 0.7300 0.7400 38,013 +0.02(+2.78%)
Jun 07, 2024 0.7319 0.7350 0.7200 0.7200 15,365 -0.01(-1.63%)
Jun 06, 2024 0.7600 0.7600 0.7227 0.7319 7,724 +0.00(+0.30%)
Jun 05, 2024 0.7284 0.7546 0.7101 0.7297 33,976 +0.01(+1.25%)
Jun 04, 2024 0.7680 0.7680 0.7151 0.7207 17,281 -0.03(-3.91%)
Jun 03, 2024 0.7904 0.7904 0.7300 0.7500 22,409 -0.03(-3.49%)
May 31, 2024 0.7300 0.7771 0.7010 0.7771 39,988 +0.08(+10.86%)
May 30, 2024 0.7182 0.7352 0.7000 0.7010 26,658 +0.00(+0.14%)
May 29, 2024 0.7300 0.7599 0.6800 0.7000 66,832 -0.02(-2.78%)
May 28, 2024 0.7370 0.7449 0.7150 0.7200 25,193 -0.02(-2.70%)
May 24, 2024 0.7797 0.7797 0.7210 0.7400 14,864 +0.02(+2.76%)
May 23, 2024 0.7500 0.7700 0.7043 0.7201 40,862 -0.03(-4.01%)
May 22, 2024 0.7601 0.7837 0.7502 0.7502 13,162 +0.00(+0.01%)
May 21, 2024 0.7600 0.7900 0.7500 0.7501 24,163 -0.02(-1.96%)
May 20, 2024 0.7600 0.7900 0.7347 0.7651 39,533 +0.01(+0.67%)
May 17, 2024 0.7600 0.8088 0.7600 0.7600 34,055 -0.02(-2.06%)
May 16, 2024 0.7800 0.8000 0.7600 0.7760 28,870 +0.00(+0.00%)
May 15, 2024 0.7800 0.8000 0.7701 0.7760 26,308 -0.00(-0.22%)
May 14, 2024 0.7800 0.8098 0.7381 0.7777 52,486 -0.01(-1.48%)
May 13, 2024 0.7550 0.7900 0.7170 0.7894 61,946 +0.02(+2.17%)
May 10, 2024 0.7899 0.7900 0.7553 0.7726 68,623 -0.02(-2.82%)
May 09, 2024 0.8000 0.8100 0.7550 0.7950 45,543 +0.01(+0.65%)
May 08, 2024 0.7600 0.7900 0.7540 0.7899 27,053 +0.04(+4.89%)
May 07, 2024 0.7800 0.7800 0.7530 0.7531 38,468 +0.01(+1.09%)
May 06, 2024 0.7763 0.8000 0.7352 0.7450 33,811 -0.03(-4.03%)
May 03, 2024 0.7310 0.7950 0.7300 0.7763 92,858 +0.05(+6.34%)
May 02, 2024 0.7230 0.7340 0.7000 0.7300 54,536 +0.02(+2.79%)
May 01, 2024 0.7100 0.7236 0.7082 0.7102 34,825 +0.00(+0.32%)
Apr 30, 2024 0.7001 0.7099 0.6851 0.7079 33,213 +0.02(+3.33%)
Apr 29, 2024 0.6600 0.7457 0.6412 0.6851 161,352 +0.05(+7.47%)
Apr 26, 2024 0.6300 0.6500 0.6029 0.6375 56,890 +0.01(+1.19%)
Apr 25, 2024 0.6680 0.6897 0.6036 0.6300 242,254 -0.00(-0.33%)
Apr 24, 2024 0.6500 0.6700 0.6300 0.6321 55,090 -0.03(-4.23%)
Apr 23, 2024 0.6600 0.6750 0.6500 0.6600 82,886 +0.00(+0.00%)
Apr 22, 2024 0.7100 0.7399 0.6300 0.6600 133,652 -0.05(-7.03%)
Apr 19, 2024 0.7400 0.7400 0.6901 0.7099 41,169 -0.01(-1.40%)
Apr 18, 2024 0.7320 0.7325 0.7100 0.7200 10,044 -0.01(-1.79%)
Apr 17, 2024 0.7324 0.7466 0.7002 0.7331 37,107 +0.01(+1.82%)
Apr 16, 2024 0.7670 0.7670 0.7100 0.7200 31,619 +0.01(+0.85%)
Apr 15, 2024 0.7500 0.7875 0.7055 0.7139 81,537 -0.03(-3.66%)
Apr 12, 2024 0.7800 0.7950 0.7400 0.7410 90,909 -0.03(-3.77%)
Apr 11, 2024 0.7900 0.7979 0.7531 0.7700 80,556 -0.01(-1.69%)
Apr 10, 2024 0.8082 0.8082 0.7818 0.7832 27,121 -0.01(-1.10%)
Apr 09, 2024 0.7800 0.8000 0.7800 0.7919 38,720 +0.01(+1.51%)
Apr 08, 2024 0.8400 0.8400 0.7700 0.7801 82,614 -0.03(-3.70%)
Apr 05, 2024 0.8800 0.8800 0.8010 0.8101 158,949 -0.05(-5.80%)
Apr 04, 2024 0.9000 0.9100 0.8600 0.8600 58,310 -0.03(-3.37%)
Apr 03, 2024 0.9100 0.9300 0.8500 0.8900 58,443 +0.01(+0.58%)
Apr 02, 2024 0.9600 0.9600 0.8645 0.8849 71,415 -0.06(-5.86%)
Apr 01, 2024 0.9600 0.9789 0.9137 0.9400 67,398 -0.01(-1.05%)
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%)
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.