Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,717.56 +657.93 (+1.04%) CMC Crypto 200
1,394.60 -1.94 (-0.14%)
Quoin Pharmaceuticals, Ltd. (QNRX)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.6300 | 0.6500 | 0.6030 | 0.6380 | 0.6380 | 54,800 |
| 25 Apr 2024 | 0.6680 | 0.6900 | 0.6040 | 0.6300 | 0.6300 | 242,300 |
| 24 Apr 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6320 | 0.6320 | 55,100 |
| 23 Apr 2024 | 0.6600 | 0.6750 | 0.6500 | 0.6600 | 0.6600 | 82,900 |
| 22 Apr 2024 | 0.7100 | 0.7400 | 0.6300 | 0.6600 | 0.6600 | 133,700 |
| 19 Apr 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 40,800 |
| 18 Apr 2024 | 0.7320 | 0.7330 | 0.7100 | 0.7200 | 0.7200 | 10,000 |
| 17 Apr 2024 | 0.7320 | 0.7470 | 0.7000 | 0.7330 | 0.7330 | 37,100 |
| 16 Apr 2024 | 0.7670 | 0.7670 | 0.7100 | 0.7200 | 0.7200 | 34,800 |
| 15 Apr 2024 | 0.7500 | 0.7880 | 0.7060 | 0.7140 | 0.7140 | 81,500 |
| 12 Apr 2024 | 0.7800 | 0.7950 | 0.7400 | 0.7410 | 0.7410 | 90,500 |
| 11 Apr 2024 | 0.7900 | 0.7980 | 0.7530 | 0.7700 | 0.7700 | 80,600 |
| 10 Apr 2024 | 0.8080 | 0.8080 | 0.7820 | 0.7830 | 0.7830 | 27,100 |
| 09 Apr 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7920 | 0.7920 | 39,000 |
| 08 Apr 2024 | 0.8400 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 85,700 |
| 05 Apr 2024 | 0.8800 | 0.8800 | 0.8010 | 0.8100 | 0.8100 | 158,900 |
| 04 Apr 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 58,300 |
| 03 Apr 2024 | 0.9100 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 58,400 |
| 02 Apr 2024 | 0.9600 | 0.9600 | 0.8650 | 0.8850 | 0.8850 | 71,500 |
| 01 Apr 2024 | 0.9600 | 0.9790 | 0.9140 | 0.9400 | 0.9400 | 67,700 |
| 28 Mar 2024 | 0.8800 | 0.9700 | 0.8600 | 0.9500 | 0.9500 | 161,600 |
| 27 Mar 2024 | 0.8100 | 0.8800 | 0.8000 | 0.8700 | 0.8700 | 209,100 |
| 26 Mar 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8350 | 0.8350 | 89,400 |
| 25 Mar 2024 | 0.8790 | 0.8990 | 0.8300 | 0.8510 | 0.8510 | 132,600 |
| 22 Mar 2024 | 0.9080 | 0.9180 | 0.8340 | 0.8400 | 0.8400 | 177,300 |
| 21 Mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 94,800 |
| 20 Mar 2024 | 0.8800 | 0.9200 | 0.8710 | 0.9000 | 0.9000 | 95,500 |
| 19 Mar 2024 | 0.9340 | 0.9400 | 0.8600 | 0.8900 | 0.8900 | 103,600 |
| 18 Mar 2024 | 0.9700 | 1.0000 | 0.8540 | 0.9100 | 0.9100 | 292,600 |
| 15 Mar 2024 | 1.0300 | 1.0300 | 0.8330 | 0.9570 | 0.9570 | 246,700 |
| 14 Mar 2024 | 1.1200 | 1.1370 | 0.9900 | 1.0000 | 1.0000 | 463,100 |
| 13 Mar 2024 | 1.1700 | 1.2050 | 1.1200 | 1.1600 | 1.1600 | 383,900 |
| 12 Mar 2024 | 1.1400 | 1.2100 | 1.0800 | 1.1900 | 1.1900 | 542,600 |
| 11 Mar 2024 | 1.1400 | 1.3300 | 1.1300 | 1.1400 | 1.1400 | 734,200 |
| 08 Mar 2024 | 1.3400 | 1.3690 | 1.1300 | 1.1800 | 1.1800 | 2,492,200 |
| 07 Mar 2024 | 1.3300 | 1.3300 | 1.1400 | 1.1900 | 1.1900 | 287,200 |
| 06 Mar 2024 | 1.5700 | 1.5780 | 1.1500 | 1.3000 | 1.3000 | 730,600 |
| 05 Mar 2024 | 1.6100 | 1.7400 | 1.4400 | 1.5000 | 1.5000 | 3,962,100 |
| 04 Mar 2024 | 5.9200 | 6.1800 | 2.8300 | 2.9000 | 2.9000 | 25,978,900 |
| 01 Mar 2024 | 2.6950 | 2.8000 | 2.6950 | 2.7700 | 2.7700 | 9,600 |
| 29 Feb 2024 | 2.5700 | 2.8010 | 2.5700 | 2.7500 | 2.7500 | 9,600 |
| 28 Feb 2024 | 2.7200 | 2.8000 | 2.6100 | 2.6100 | 2.6100 | 9,900 |
| 27 Feb 2024 | 2.6900 | 2.7500 | 2.6500 | 2.6600 | 2.6600 | 8,100 |
| 26 Feb 2024 | 2.7040 | 2.7040 | 2.6740 | 2.6900 | 2.6900 | 5,000 |
| 23 Feb 2024 | 2.6500 | 2.8420 | 2.2510 | 2.5800 | 2.5800 | 31,900 |
| 22 Feb 2024 | 2.9300 | 2.9300 | 2.6200 | 2.6400 | 2.6400 | 12,600 |
| 21 Feb 2024 | 2.8550 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 4,100 |
| 20 Feb 2024 | 2.7000 | 2.9870 | 2.7000 | 2.8200 | 2.8200 | 6,900 |
| 16 Feb 2024 | 2.7920 | 2.7920 | 2.7400 | 2.7600 | 2.7600 | 9,100 |
| 15 Feb 2024 | 2.8100 | 2.9300 | 2.7030 | 2.7900 | 2.7900 | 15,800 |
| 14 Feb 2024 | 2.9500 | 2.9900 | 2.9250 | 2.9800 | 2.9800 | 15,700 |
| 13 Feb 2024 | 3.1000 | 3.2200 | 2.9300 | 2.9900 | 2.9900 | 21,500 |
| 12 Feb 2024 | 3.3800 | 3.3900 | 3.2510 | 3.3100 | 3.3100 | 11,100 |
| 09 Feb 2024 | 3.5000 | 3.5200 | 3.3500 | 3.3600 | 3.3600 | 11,500 |
| 08 Feb 2024 | 3.3500 | 3.4100 | 3.2000 | 3.3500 | 3.3500 | 13,000 |
| 07 Feb 2024 | 3.4500 | 3.4720 | 3.3100 | 3.3400 | 3.3400 | 12,700 |
| 06 Feb 2024 | 3.5200 | 3.5200 | 3.3050 | 3.3050 | 3.3050 | 8,500 |
| 05 Feb 2024 | 3.3100 | 3.5600 | 3.3100 | 3.4600 | 3.4600 | 16,800 |
| 02 Feb 2024 | 3.3440 | 3.4600 | 3.2300 | 3.3000 | 3.3000 | 11,000 |
| 01 Feb 2024 | 3.5700 | 3.6200 | 3.4500 | 3.4500 | 3.4500 | 15,200 |
| 31 Jan 2024 | 3.6450 | 3.7300 | 3.5500 | 3.5700 | 3.5700 | 9,000 |
| 30 Jan 2024 | 3.6000 | 3.7740 | 3.5200 | 3.7580 | 3.7580 | 20,500 |
| 29 Jan 2024 | 3.7500 | 3.8610 | 3.5500 | 3.7000 | 3.7000 | 30,900 |
| 26 Jan 2024 | 3.7400 | 3.7500 | 3.5100 | 3.6200 | 3.6200 | 8,000 |
| 25 Jan 2024 | 3.9500 | 3.9500 | 3.7400 | 3.7400 | 3.7400 | 2,100 |
| 24 Jan 2024 | 3.8380 | 3.9800 | 3.6630 | 3.7900 | 3.7900 | 10,300 |
| 23 Jan 2024 | 3.9040 | 3.9350 | 3.8500 | 3.9070 | 3.9070 | 5,500 |
| 22 Jan 2024 | 3.9220 | 3.9800 | 3.7500 | 3.8810 | 3.8810 | 12,200 |
| 19 Jan 2024 | 3.8200 | 3.9630 | 3.6600 | 3.7500 | 3.7500 | 10,900 |
| 18 Jan 2024 | 4.0000 | 4.0450 | 3.6760 | 3.9800 | 3.9800 | 2,300 |
| 17 Jan 2024 | 3.9500 | 4.1700 | 3.6750 | 3.9000 | 3.9000 | 67,600 |
| 16 Jan 2024 | 4.4100 | 4.5620 | 3.9500 | 4.1000 | 4.1000 | 25,600 |
| 12 Jan 2024 | 4.8400 | 4.8400 | 4.2600 | 4.4410 | 4.4410 | 4,300 |
| 11 Jan 2024 | 4.5200 | 4.7200 | 4.3900 | 4.6100 | 4.6100 | 8,800 |
| 10 Jan 2024 | 4.6500 | 4.9130 | 4.6500 | 4.7600 | 4.7600 | 2,000 |
| 09 Jan 2024 | 4.7000 | 4.7200 | 4.5370 | 4.6500 | 4.6500 | 10,300 |
| 08 Jan 2024 | 4.9300 | 4.9850 | 4.4700 | 4.7000 | 4.7000 | 6,400 |
| 05 Jan 2024 | 4.8000 | 5.0310 | 4.5100 | 4.6680 | 4.6680 | 10,400 |
| 04 Jan 2024 | 4.7930 | 5.0940 | 4.5150 | 4.6600 | 4.6600 | 10,100 |
| 03 Jan 2024 | 4.8250 | 5.3300 | 4.3800 | 4.6800 | 4.6800 | 59,800 |
| 02 Jan 2024 | 4.8250 | 4.9390 | 4.7480 | 4.8350 | 4.8350 | 6,800 |
| 29 Dec 2023 | 5.0200 | 5.2900 | 4.7500 | 4.9050 | 4.9050 | 48,300 |
| 28 Dec 2023 | 4.6800 | 5.2000 | 4.5100 | 5.1470 | 5.1470 | 118,900 |
| 27 Dec 2023 | 4.7900 | 4.9700 | 4.5000 | 4.6800 | 4.6800 | 70,700 |
| 26 Dec 2023 | 4.6770 | 4.9300 | 4.5000 | 4.7500 | 4.7500 | 49,900 |
| 22 Dec 2023 | 4.2000 | 4.7000 | 4.1950 | 4.3500 | 4.3500 | 43,600 |
| 21 Dec 2023 | 4.1620 | 4.4240 | 4.0400 | 4.1800 | 4.1800 | 14,900 |
| 20 Dec 2023 | 3.9900 | 4.1500 | 3.9150 | 4.0200 | 4.0200 | 25,700 |
| 19 Dec 2023 | 4.0600 | 4.1780 | 3.9900 | 4.0300 | 4.0300 | 27,700 |
| 18 Dec 2023 | 4.2200 | 4.3000 | 4.0230 | 4.0620 | 4.0620 | 12,500 |
| 15 Dec 2023 | 4.2000 | 4.3800 | 4.0700 | 4.3050 | 4.3050 | 39,700 |
| 14 Dec 2023 | 4.2100 | 4.4520 | 4.1900 | 4.2400 | 4.2400 | 37,600 |
| 13 Dec 2023 | 4.9000 | 5.1340 | 4.1100 | 4.5900 | 4.5900 | 451,500 |
| 12 Dec 2023 | 4.4800 | 5.2000 | 4.3400 | 4.6500 | 4.6500 | 141,400 |
| 11 Dec 2023 | 4.8200 | 5.0200 | 4.4700 | 4.7400 | 4.7400 | 24,800 |
| 08 Dec 2023 | 5.0300 | 5.1050 | 4.8700 | 4.9300 | 4.9300 | 16,400 |
| 07 Dec 2023 | 4.9800 | 5.2200 | 4.7100 | 4.9700 | 4.9700 | 38,300 |
| 06 Dec 2023 | 4.8100 | 4.9900 | 4.7700 | 4.9500 | 4.9500 | 11,600 |
| 05 Dec 2023 | 4.7800 | 5.0500 | 4.6590 | 4.9200 | 4.9200 | 13,400 |
| 04 Dec 2023 | 5.4100 | 5.4100 | 4.7200 | 4.7700 | 4.7700 | 35,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.