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 )

0.7200 +0.0099 (+1.39%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
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.