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 (%)
Sep 30, 2022 29.16 30.29 26.53 26.76 12,696 -2.76(-9.35%)
Sep 29, 2022 32.04 33.12 28.20 29.52 21,214 -3.12(-9.56%)
Sep 28, 2022 30.36 32.76 30.36 32.64 9,839 +1.68(+5.43%)
Sep 27, 2022 31.20 32.64 30.72 30.96 12,915 +0.60(+1.98%)
Sep 26, 2022 33.00 34.20 30.24 30.36 34,352 -4.68(-13.36%)
Sep 23, 2022 38.04 38.28 34.20 35.04 34,895 -4.20(-10.70%)
Sep 22, 2022 43.20 43.20 37.56 39.24 25,597 -3.48(-8.15%)
Sep 21, 2022 43.20 46.20 42.24 42.72 24,812 -0.48(-1.11%)
Sep 20, 2022 45.72 50.04 42.12 43.20 51,008 -3.60(-7.69%)
Sep 19, 2022 44.40 46.80 42.72 46.80 21,141 +2.88(+6.56%)
Sep 16, 2022 45.72 46.32 42.48 43.92 22,193 -3.36(-7.11%)
Sep 15, 2022 47.16 50.40 45.96 47.28 35,597 +0.00(+0.00%)
Sep 14, 2022 45.96 47.88 45.60 47.28 24,429 +0.12(+0.25%)
Sep 13, 2022 47.88 49.92 45.96 47.16 51,068 -3.96(-7.75%)
Sep 12, 2022 44.40 52.56 43.32 51.12 134,622 +6.48(+14.52%)
Sep 09, 2022 44.04 46.47 43.32 44.64 66,684 +0.96(+2.20%)
Sep 08, 2022 45.00 47.28 41.04 43.68 131,474 -3.24(-6.91%)
Sep 07, 2022 47.52 62.40 44.64 46.92 3,503,503 +7.08(+17.77%)
Sep 06, 2022 36.24 42.84 35.78 39.84 73,753 +3.00(+8.14%)
Sep 02, 2022 36.48 38.97 35.99 36.84 25,441 +0.36(+0.99%)
Sep 01, 2022 37.80 39.36 35.28 36.48 49,381 -2.76(-7.03%)
Aug 31, 2022 40.20 41.88 38.76 39.24 25,934 -1.44(-3.54%)
Aug 30, 2022 43.32 43.47 37.44 40.68 47,622 -2.64(-6.09%)
Aug 29, 2022 45.24 45.72 42.96 43.32 22,550 -0.84(-1.90%)
Aug 26, 2022 47.40 47.76 43.32 44.16 63,113 -4.20(-8.68%)
Aug 25, 2022 46.68 49.92 45.36 48.36 74,656 +1.32(+2.81%)
Aug 24, 2022 48.00 49.08 46.57 47.04 48,147 -0.72(-1.51%)
Aug 23, 2022 51.00 51.84 46.08 47.76 71,548 -4.80(-9.13%)
Aug 22, 2022 55.20 55.80 51.00 52.56 75,283 -2.88(-5.19%)
Aug 19, 2022 58.68 61.32 55.08 55.44 100,727 -3.48(-5.91%)
Aug 18, 2022 57.36 63.96 56.52 58.92 216,293 -6.84(-10.40%)
Aug 17, 2022 72.36 73.08 62.40 65.76 877,305 +5.64(+9.38%)
Aug 16, 2022 56.40 66.00 54.72 60.12 232,934 +3.48(+6.14%)
Aug 15, 2022 56.28 58.80 54.12 56.64 73,370 -0.72(-1.26%)
Aug 12, 2022 57.96 61.08 56.40 57.36 67,493 -0.48(-0.83%)
Aug 11, 2022 59.16 68.16 56.28 57.84 192,055 -1.92(-3.21%)
Aug 10, 2022 58.20 77.88 53.40 59.76 625,706 -1.44(-2.35%)
Aug 09, 2022 69.00 69.73 57.60 61.20 189,461 -5.88(-8.77%)
Aug 08, 2022 72.36 78.00 65.76 67.08 450,110 +3.60(+5.67%)
Aug 05, 2022 78.96 85.20 51.96 63.48 1,364,328 -105.24(-62.38%)
Aug 04, 2022 225.24 264.00 140.16 168.72 973,817 -68.88(-28.99%)
Aug 03, 2022 51.96 337.32 50.04 237.60 2,425,852 +186.00(+360.47%)
Aug 02, 2022 81.36 87.96 49.32 51.60 386,703 +5.40(+11.69%)
Aug 01, 2022 51.48 51.48 42.96 46.20 13,850 -7.30(-13.65%)
Jul 29, 2022 55.98 56.10 49.70 53.51 3,419 -1.90(-3.44%)
Jul 28, 2022 60.00 60.03 54.00 55.41 3,873 -2.62(-4.52%)
Jul 27, 2022 58.50 60.00 57.00 58.03 2,018 +0.69(+1.20%)
Jul 26, 2022 61.50 64.48 57.00 57.34 2,384 -4.16(-6.76%)
Jul 25, 2022 61.09 63.00 57.00 61.50 1,280 -1.50(-2.38%)
Jul 22, 2022 66.86 66.86 60.75 63.00 2,071 -5.25(-7.69%)
Jul 21, 2022 61.65 68.53 60.21 68.25 3,659 +3.00(+4.60%)
Jul 20, 2022 61.50 65.79 60.10 65.25 2,700 +3.78(+6.15%)
Jul 19, 2022 60.00 63.00 58.50 61.47 3,490 -0.78(-1.25%)
Jul 18, 2022 63.00 68.16 60.15 62.25 5,004 +0.75(+1.22%)
Jul 15, 2022 69.00 70.48 60.15 61.50 7,818 -8.98(-12.75%)
Jul 14, 2022 73.50 74.98 67.50 70.48 2,690 -1.09(-1.53%)
Jul 13, 2022 67.03 76.48 67.03 71.58 1,875 -0.39(-0.54%)
Jul 12, 2022 73.50 78.60 66.33 71.97 3,233 -6.03(-7.73%)
Jul 11, 2022 78.02 79.50 75.00 78.00 3,118 -1.50(-1.89%)
Jul 08, 2022 84.00 85.50 78.03 79.50 4,558 -6.00(-7.02%)
Jul 07, 2022 84.75 86.23 77.25 85.50 8,977 -6.60(-7.17%)
Jul 06, 2022 78.00 100.05 73.35 92.10 24,044 +10.72(+13.18%)
Jul 05, 2022 83.25 88.23 72.02 81.38 28,388 -10.59(-11.52%)
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.