5 DAY PERFORMANCE
+22.17%
1 MONTH PERFORMANCE
+51.35%
3 MONTH PERFORMANCE
+81.29%
6 MONTH PERFORMANCE
+6.17%
YEAR-TO-DATE PERFORMANCE
-41.58%
1 YEAR PERFORMANCE
+9.48%
Quoin Pharmaceuticals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.92 | $6.90 (-0.29%) | $7.14 | $6.68 | 51.82 K | $13.78 M |
| 09/18/2026 | $6.85 | $7.06 (3.07%) | $7.15 | $6.70 | 15.50 K | $14.18 M |
| 09/17/2026 | $6.92 | $7.01 (1.3%) | $7.22 | $6.44 | 28.12 K | $14.08 M |
| 09/16/2026 | $6.83 | $6.90 (1.02%) | $6.99 | $6.75 | 52.13 K | $13.86 M |
| 09/15/2026 | $6.89 | $6.80 (-1.31%) | $6.89 | $6.27 | 39.19 K | $13.66 M |
| 09/14/2026 | $6.71 | $6.88 (2.53%) | $6.95 | $6.66 | 10.29 K | $13.82 M |
| 09/11/2026 | $6.87 | $6.79 (-1.16%) | $6.87 | $6.66 | 65.70 K | $13.64 M |
| 09/10/2026 | $6.84 | $6.90 (0.88%) | $7.00 | $6.58 | 31.14 K | $13.86 M |
| 09/09/2026 | $7.09 | $6.97 (-1.69%) | $7.10 | $6.84 | 59.39 K | $14.00 M |
| 09/08/2026 | $7.33 | $7.15 (-2.46%) | $7.65 | $7.05 | 196.52 K | $14.36 M |
| 09/04/2026 | $7.64 | $7.26 (-4.97%) | $7.69 | $7.10 | 79.05 K | $14.58 M |
| 09/03/2026 | $6.81 | $7.87 (15.57%) | $8.00 | $6.26 | 439.23 K | $15.81 M |
| 09/02/2026 | $6.50 | $6.74 (3.69%) | $6.98 | $6.40 | 372.46 K | $13.54 M |
| 09/01/2026 | $5.90 | $6.51 (10.34%) | $6.58 | $5.75 | 277.61 K | $13.07 M |
| 08/31/2026 | $5.45 | $6.22 (14.13%) | $6.55 | $5.43 | 567.52 K | $12.49 M |
| 08/28/2026 | $7.22 | $6.12 (-15.24%) | $8.25 | $5.95 | 31.02 M | $12.29 M |
| 08/27/2026 | $5.13 | $5.16 (0.58%) | $5.18 | $4.66 | 33.90 K | $10.36 M |
| 08/26/2026 | $5.10 | $5.18 (1.57%) | $5.33 | $5.10 | 9.90 K | $10.40 M |
| 08/25/2026 | $5.32 | $5.07 (-4.7%) | $5.42 | $4.85 | 18.20 K | $10.18 M |
| 08/24/2026 | $5.40 | $5.42 (0.37%) | $6.46 | $5.33 | 31.32 K | $10.89 M |
| 08/21/2026 | $5.29 | $5.57 (5.29%) | $5.88 | $5.02 | 72.11 K | $11.19 M |
| 08/20/2026 | $4.85 | $4.99 (2.89%) | $5.23 | $4.64 | 8.12 K | $10.02 M |
| 08/19/2026 | $4.90 | $4.72 (-3.67%) | $4.96 | $4.60 | 21.31 K | $9.48 M |
| 08/18/2026 | $4.97 | $4.97 (0%) | $5.00 | $4.75 | 9.71 K | $9.98 M |
| 08/17/2026 | $4.76 | $5.19 (9.03%) | $5.20 | $4.76 | 17.10 K | $10.42 M |
| 08/14/2026 | $5.00 | $5.09 (1.8%) | $5.30 | $4.55 | 64.75 K | $14.41 M |
| 08/13/2026 | $5.79 | $6.05 (4.49%) | $6.38 | $5.65 | 37.40 K | $17.13 M |
| 08/12/2026 | $5.20 | $5.89 (13.27%) | $5.91 | $5.20 | 38.75 K | $16.67 M |
| 08/11/2026 | $5.30 | $5.35 (0.94%) | $5.35 | $5.05 | 10.32 K | $15.15 M |
| 08/10/2026 | $4.84 | $5.36 (10.74%) | $5.36 | $4.66 | 22.86 K | $15.17 M |
| 08/07/2026 | $4.79 | $4.79 (0%) | $4.90 | $4.70 | 17.40 K | $13.56 M |
| 08/06/2026 | $4.40 | $4.57 (3.86%) | $4.70 | $4.33 | 30.26 K | $12.94 M |
| 08/05/2026 | $4.27 | $4.37 (2.34%) | $4.37 | $4.25 | 6.40 K | $12.37 M |
| 08/04/2026 | $4.38 | $4.35 (-0.68%) | $4.50 | $4.30 | 9.11 K | $12.31 M |
| 08/03/2026 | $4.37 | $4.45 (1.83%) | $4.49 | $4.25 | 17.95 K | $12.60 M |
| 07/31/2026 | $4.17 | $4.45 (6.71%) | $4.47 | $4.17 | 7.31 K | $12.60 M |
| 07/30/2026 | $4.21 | $4.40 (4.51%) | $4.40 | $3.99 | 40.10 K | $12.46 M |
| 07/29/2026 | $4.25 | $4.28 (0.71%) | $4.37 | $4.22 | 6.22 K | $12.12 M |
| 07/28/2026 | $4.22 | $4.20 (-0.47%) | $4.37 | $4.20 | 8.52 K | $11.89 M |
| 07/27/2026 | $4.20 | $4.29 (2.14%) | $4.32 | $4.18 | 8.34 K | $12.14 M |
| 07/24/2026 | $4.27 | $4.28 (0.23%) | $4.29 | $4.20 | 6.33 K | $12.12 M |
| 07/23/2026 | $4.32 | $4.37 (1.16%) | $4.38 | $4.21 | 9.70 K | $12.37 M |
| 07/22/2026 | $4.25 | $4.38 (3.06%) | $4.50 | $4.17 | 8.30 K | $12.40 M |
| 07/21/2026 | $4.11 | $4.26 (3.65%) | $4.30 | $4.11 | 5.06 K | $12.06 M |
| 07/20/2026 | $4.24 | $4.21 (-0.71%) | $4.42 | $4.10 | 12.82 K | $11.92 M |
| 07/17/2026 | $4.19 | $4.24 (1.19%) | $4.36 | $4.10 | 12.84 K | $12.00 M |
| 07/16/2026 | $4.38 | $4.16 (-5.02%) | $4.38 | $4.15 | 5.60 K | $11.78 M |
| 07/15/2026 | $4.34 | $4.21 (-3%) | $4.34 | $4.11 | 24.52 K | $11.92 M |
| 07/14/2026 | $4.24 | $4.35 (2.59%) | $4.35 | $4.10 | 24.62 K | $12.31 M |
| 07/13/2026 | $4.45 | $4.23 (-4.94%) | $4.49 | $4.06 | 26.11 K | $11.98 M |
| 07/10/2026 | $4.58 | $4.45 (-2.84%) | $4.58 | $4.32 | 24.80 K | $12.60 M |
| 07/09/2026 | $4.63 | $4.67 (0.86%) | $4.70 | $4.50 | 81.57 K | $13.22 M |
| 07/08/2026 | $4.64 | $4.72 (1.72%) | $4.73 | $4.45 | 49.37 K | $13.36 M |
| 07/07/2026 | $4.56 | $4.80 (5.26%) | $4.83 | $4.44 | 21.10 K | $13.59 M |
| 07/06/2026 | $4.47 | $4.60 (2.91%) | $4.85 | $4.33 | 52.78 K | $13.02 M |
| 07/02/2026 | $4.66 | $4.58 (-1.72%) | $4.77 | $4.53 | 39.14 K | $12.97 M |
| 07/01/2026 | $4.78 | $4.71 (-1.46%) | $4.89 | $4.61 | 63.10 K | $13.33 M |
| 06/30/2026 | $4.56 | $4.84 (6.14%) | $4.98 | $4.48 | 119.40 K | $13.70 M |
| 06/29/2026 | $4.37 | $4.55 (4.12%) | $4.60 | $4.24 | 135.70 K | $12.88 M |
| 06/26/2026 | $4.10 | $4.45 (8.54%) | $4.47 | $4.00 | 203.60 K | $12.60 M |
| 06/25/2026 | $3.75 | $4.20 (12%) | $4.29 | $3.45 | 674.64 K | $11.89 M |
| 06/24/2026 | $4.27 | $3.83 (-10.3%) | $4.98 | $3.63 | 8.58 M | $10.84 M |
| 06/23/2026 | $4.20 | $3.25 (-22.62%) | $5.07 | $3.25 | 3.75 M | $9.20 M |
| 06/22/2026 | $4.56 | $4.41 (-3.29%) | $4.83 | $4.41 | 15.65 K | $12.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
