XNAS
Datos históricos de Quoin Pharmaceuticals, Ltd.
Quoin Pharmaceuticals, Ltd. · QNRX
$4.50
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 0:10:54 UTC
- Variación en el periodo
- −69.72%
- Máximo
- US$23.50
- 25 de noviembre de 2025
- Mínimo
- US$3.25
- 23 de junio de 2026
- Volumen medio diario
- 0.33 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.32 | 4.68 | 4.25 | 4.50 | −1.10% | 42,581.956 |
| 8 oct 2026 | 4.49 | 4.70 | 4.30 | 4.55 | −3.19% | 49,900.264 |
| 7 oct 2026 | 4.61 | 4.83 | 4.50 | 4.70 | −0.42% | 26,160.255 |
| 6 oct 2026 | 4.48 | 4.88 | 4.35 | 4.72 | +3.62% | 103,829.19 |
| 5 oct 2026 | 4.53 | 4.74 | 4.36 | 4.56 | +1.90% | 26,508.949 |
| 2 oct 2026 | 4.81 | 4.81 | 4.47 | 4.47 | −5.30% | 20,295.448 |
| 1 oct 2026 | 4.69 | 4.80 | 4.50 | 4.72 | +3.51% | 17,458.165 |
| 30 sep 2026 | 4.88 | 5.09 | 4.55 | 4.56 | −6.56% | 139,250.532 |
| 29 sep 2026 | 5.30 | 5.52 | 4.80 | 4.88 | −7.22% | 64,361.458 |
| 28 sep 2026 | 6.40 | 6.41 | 5.26 | 5.26 | −18.20% | 70,288.586 |
| 25 sep 2026 | 6.40 | 6.69 | 6.25 | 6.43 | +0.78% | 11,343.58 |
| 24 sep 2026 | 6.83 | 7.10 | 6.12 | 6.38 | −5.48% | 39,530.562 |
| 23 sep 2026 | 7.07 | 7.15 | 6.51 | 6.75 | −3.71% | 39,416.255 |
| 22 sep 2026 | 6.98 | 7.16 | 6.91 | 7.01 | +1.59% | 29,289.397 |
| 21 sep 2026 | 6.92 | 7.14 | 6.76 | 6.90 | −2.27% | 52,188.059 |
| 18 sep 2026 | 6.85 | 7.15 | 6.70 | 7.06 | +0.71% | 15,625.295 |
| 17 sep 2026 | 6.92 | 7.22 | 6.44 | 7.01 | +1.59% | 28,119.618 |
| 16 sep 2026 | 6.83 | 6.99 | 6.75 | 6.90 | +1.47% | 52,129.651 |
| 15 sep 2026 | 6.89 | 6.89 | 6.27 | 6.80 | −1.16% | 39,193.841 |
| 14 sep 2026 | 6.71 | 6.95 | 6.66 | 6.88 | +1.33% | 10,292.264 |
| 11 sep 2026 | 6.87 | 6.87 | 6.66 | 6.79 | −1.59% | 65,673.45 |
| 10 sep 2026 | 6.84 | 7.00 | 6.58 | 6.90 | −1.00% | 31,144.898 |
| 9 sep 2026 | 7.09 | 7.10 | 6.84 | 6.97 | −2.52% | 59,387.291 |
| 8 sep 2026 | 7.33 | 7.65 | 7.05 | 7.15 | −1.52% | 196,519.212 |
| 4 sep 2026 | 7.64 | 7.69 | 7.10 | 7.26 | −7.75% | 79,048.09 |
| 3 sep 2026 | 6.81 | 8.00 | 6.26 | 7.87 | +16.77% | 439,230.568 |
| 2 sep 2026 | 6.50 | 6.98 | 6.40 | 6.74 | +3.53% | 372,455.687 |
| 1 sep 2026 | 5.90 | 6.58 | 5.75 | 6.51 | +4.66% | 277,607.358 |
| 31 ago 2026 | 5.45 | 6.55 | 5.43 | 6.22 | +1.63% | 567,522.663 |
| 28 ago 2026 | 7.22 | 8.25 | 5.95 | 6.12 | +18.72% | 31.02 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.