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 (%)
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%)
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.