5 DAY PERFORMANCE
+116.27%
1 MONTH PERFORMANCE
+102.42%
3 MONTH PERFORMANCE
+1.21%
6 MONTH PERFORMANCE
+11.43%
YEAR-TO-DATE PERFORMANCE
+2.97%
1 YEAR PERFORMANCE
-42.24%
Quoin Pharmaceuticals, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.32 | $0.30 (-7.15%) | $0.32 | $0.29 | 465,353 | $1.54 M |
| 03/12/2025 | $0.30 | $0.30 (0.27%) | $0.31 | $0.29 | 202,393 | $1.48 M |
| 03/11/2025 | $0.29 | $0.30 (1.98%) | $0.31 | $0.27 | 858,118 | $1.49 M |
| 03/10/2025 | $0.31 | $0.29 (-5.65%) | $0.31 | $0.29 | 497,700 | $1.46 M |
| 03/07/2025 | $0.30 | $0.31 (3.2%) | $0.31 | $0.30 | 356,423 | $1.55 M |
| 03/06/2025 | $0.31 | $0.30 (-4.27%) | $0.32 | $0.30 | 423,400 | $1.50 M |
| 03/05/2025 | $0.29 | $0.32 (10.32%) | $0.33 | $0.28 | 1.34 M | $1.62 M |
| 03/04/2025 | $0.29 | $0.30 (1.72%) | $0.31 | $0.28 | 1.10 M | $1.47 M |
| 03/03/2025 | $0.30 | $0.30 (1.34%) | $0.32 | $0.29 | 1.65 M | $1.51 M |
| 02/28/2025 | $0.33 | $0.31 (-5.85%) | $0.34 | $0.29 | 4.77 M | $1.55 M |
| 02/27/2025 | $0.35 | $0.36 (0.34%) | $0.47 | $0.32 | 161.75 M | $1.78 M |
| 02/26/2025 | $0.31 | $0.31 (-1.31%) | $0.31 | $0.31 | 324,500 | $1.54 M |
| 02/25/2025 | $0.31 | $0.31 (-1.46%) | $0.32 | $0.30 | 541,300 | $1.55 M |
| 02/24/2025 | $0.32 | $0.31 (-1.69%) | $0.32 | $0.30 | 565,800 | $1.57 M |
| 02/21/2025 | $0.33 | $0.32 (-3.24%) | $0.34 | $0.32 | 579,100 | $1.60 M |
| 02/20/2025 | $0.32 | $0.33 (4.72%) | $0.35 | $0.32 | 1.98 M | $1.66 M |
| 02/19/2025 | $0.31 | $0.33 (5.88%) | $0.34 | $0.31 | 803,931 | $1.64 M |
| 02/18/2025 | $0.31 | $0.31 (0.32%) | $0.32 | $0.30 | 606,623 | $1.55 M |
| 02/14/2025 | $0.33 | $0.31 (-6.56%) | $0.33 | $0.30 | 986,900 | $1.54 M |
| 02/13/2025 | $0.31 | $0.33 (6.43%) | $0.35 | $0.31 | 1.80 M | $1.65 M |
| 02/12/2025 | $0.30 | $0.32 (6.51%) | $0.33 | $0.30 | 1.89 M | $1.59 M |
| 02/11/2025 | $0.31 | $0.30 (-2.28%) | $0.31 | $0.29 | 692,105 | $1.50 M |
| 02/10/2025 | $0.31 | $0.30 (-2.94%) | $0.31 | $0.29 | 1.16 M | $1.50 M |
| 02/07/2025 | $0.31 | $0.31 (1.1%) | $0.33 | $0.30 | 844,512 | $1.57 M |
| 02/06/2025 | $0.30 | $0.32 (5.3%) | $0.34 | $0.30 | 2.25 M | $1.60 M |
| 02/05/2025 | $0.30 | $0.31 (2.64%) | $0.33 | $0.30 | 2.26 M | $1.55 M |
| 02/04/2025 | $0.33 | $0.31 (-7.58%) | $0.46 | $0.30 | 48.88 M | $1.52 M |
| 02/03/2025 | $0.31 | $0.30 (-4.84%) | $0.33 | $0.30 | 712,800 | $1.47 M |
| 01/31/2025 | $0.29 | $0.33 (13.96%) | $0.38 | $0.29 | 4.42 M | $1.66 M |
| 01/30/2025 | $0.31 | $0.29 (-8.23%) | $0.31 | $0.28 | 1.21 M | $1.44 M |
| 01/29/2025 | $0.31 | $0.31 (-1.27%) | $0.33 | $0.30 | 698,108 | $1.55 M |
| 01/28/2025 | $0.33 | $0.32 (-2.38%) | $0.33 | $0.31 | 1.75 M | $1.60 M |
| 01/27/2025 | $0.36 | $0.34 (-5.67%) | $0.37 | $0.34 | 2.35 M | $1.70 M |
| 01/24/2025 | $0.37 | $0.38 (2.95%) | $0.43 | $0.36 | 6.30 M | $1.90 M |
| 01/23/2025 | $0.67 | $0.41 (-38.57%) | $0.67 | $0.40 | 61.05 M | $2.06 M |
| 01/22/2025 | $0.60 | $0.59 (-1.73%) | $0.61 | $0.58 | 329,500 | $2.95 M |
| 01/21/2025 | $0.60 | $0.61 (2.68%) | $0.63 | $0.56 | 141,200 | $3.07 M |
| 01/17/2025 | $0.58 | $0.57 (-1.52%) | $0.60 | $0.57 | 117,664 | $2.86 M |
| 01/16/2025 | $0.63 | $0.59 (-6.11%) | $0.63 | $0.56 | 215,600 | $2.95 M |
| 01/15/2025 | $0.58 | $0.58 (0.84%) | $0.60 | $0.56 | 207,500 | $2.92 M |
| 01/14/2025 | $0.61 | $0.57 (-6.08%) | $0.61 | $0.57 | 218,240 | $2.86 M |
| 01/13/2025 | $0.63 | $0.57 (-9.27%) | $0.63 | $0.56 | 232,937 | $2.86 M |
| 01/10/2025 | $0.63 | $0.62 (-1.13%) | $0.65 | $0.58 | 200,000 | $3.11 M |
| 01/08/2025 | $0.63 | $0.62 (-1.25%) | $0.64 | $0.61 | 233,400 | $3.12 M |
| 01/07/2025 | $0.67 | $0.66 (-1.35%) | $0.67 | $0.63 | 317,447 | $3.30 M |
| 01/06/2025 | $0.74 | $0.67 (-8.98%) | $0.74 | $0.63 | 761,800 | $3.34 M |
| 01/03/2025 | $0.71 | $0.70 (-1.78%) | $0.81 | $0.68 | 1.28 M | $3.50 M |
| 01/02/2025 | $0.70 | $0.67 (-3.93%) | $0.72 | $0.64 | 924,928 | $3.36 M |
| 12/31/2024 | $0.72 | $0.65 (-9.75%) | $0.75 | $0.63 | 485,800 | $3.25 M |
| 12/30/2024 | $0.63 | $0.70 (10.14%) | $0.72 | $0.60 | 1.35 M | $3.49 M |
| 12/27/2024 | $0.54 | $0.55 (1.85%) | $0.60 | $0.54 | 767,000 | $2.75 M |
| 12/26/2024 | $0.51 | $0.56 (9.61%) | $0.57 | $0.47 | 384,100 | $2.79 M |
| 12/24/2024 | $0.54 | $0.49 (-10.17%) | $0.55 | $0.49 | 286,571 | $2.43 M |
| 12/23/2024 | $0.55 | $0.52 (-5.26%) | $0.56 | $0.50 | 268,007 | $2.61 M |
| 12/20/2024 | $0.43 | $0.57 (33.88%) | $0.63 | $0.43 | 2.22 M | $2.84 M |
| 12/19/2024 | $0.64 | $0.65 (1.06%) | $0.68 | $0.54 | 10.89 M | $3.23 M |
| 12/18/2024 | $0.57 | $0.56 (-1.75%) | $0.62 | $0.53 | 5.86 M | $2.81 M |
| 12/17/2024 | $0.65 | $0.60 (-7.29%) | $0.66 | $0.58 | 371,300 | $3.01 M |
| 12/16/2024 | $0.66 | $0.64 (-3.85%) | $0.66 | $0.63 | 131,313 | $3.19 M |
| 12/13/2024 | $0.71 | $0.66 (-6.76%) | $0.72 | $0.65 | 172,620 | $3.31 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.
