Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kiora Pharmaceuticals, Inc. - Common Stock (NQ: KPRX )

0.5700 -0.0115 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 0.5000 0.5042 0.4700 0.4979 275,097 +0.02(+3.51%)
Aug 30, 2023 0.5247 0.5250 0.4799 0.4810 119,319 -0.04(-7.50%)
Aug 29, 2023 0.5200 0.5290 0.5000 0.5200 116,267 -0.01(-2.44%)
Aug 28, 2023 0.5138 0.5410 0.5100 0.5330 141,017 -0.01(-2.20%)
Aug 25, 2023 0.5000 0.5499 0.5000 0.5450 300,146 +0.03(+4.81%)
Aug 24, 2023 0.5477 0.5849 0.5000 0.5200 1,239,985 -0.10(-16.80%)
Aug 23, 2023 0.6100 0.6500 0.5250 0.6250 11,089,286 +0.11(+22.55%)
Aug 22, 2023 0.5220 0.5220 0.5005 0.5100 71,901 -0.01(-1.92%)
Aug 21, 2023 0.5400 0.5400 0.5100 0.5200 259,994 -0.02(-3.02%)
Aug 18, 2023 0.5400 0.5405 0.5211 0.5362 41,110 -0.00(-0.80%)
Aug 17, 2023 0.5260 0.5410 0.5260 0.5405 26,573 -0.01(-1.73%)
Aug 16, 2023 0.5420 0.5600 0.5310 0.5500 69,230 +0.00(+0.05%)
Aug 15, 2023 0.5500 0.5600 0.5208 0.5497 172,915 +0.02(+3.29%)
Aug 14, 2023 0.5500 0.5510 0.5250 0.5322 80,245 -0.02(-3.24%)
Aug 11, 2023 0.5450 0.5536 0.5360 0.5500 66,963 +0.01(+2.61%)
Aug 10, 2023 0.5590 0.5620 0.5297 0.5360 62,968 -0.02(-3.61%)
Aug 09, 2023 0.5501 0.5720 0.5501 0.5561 49,881 -0.00(-0.80%)
Aug 08, 2023 0.5786 0.5850 0.5505 0.5606 144,321 -0.01(-1.65%)
Aug 07, 2023 0.5850 0.5850 0.5700 0.5700 63,005 -0.01(-1.38%)
Aug 04, 2023 0.5800 0.5840 0.5612 0.5780 101,243 +0.00(+0.80%)
Aug 03, 2023 0.5820 0.5820 0.5610 0.5734 100,455 +0.01(+2.21%)
Aug 02, 2023 0.5771 0.5920 0.5600 0.5610 95,250 -0.03(-5.70%)
Aug 01, 2023 0.6010 0.6010 0.5800 0.5949 62,213 -0.00(-0.18%)
Jul 31, 2023 0.5900 0.6020 0.5852 0.5960 105,529 +0.02(+2.76%)
Jul 28, 2023 0.6001 0.6001 0.5800 0.5800 81,787 -0.01(-1.69%)
Jul 27, 2023 0.6000 0.6000 0.5800 0.5900 97,632 -0.02(-2.48%)
Jul 26, 2023 0.6000 0.6050 0.5839 0.6050 68,188 +0.00(+0.62%)
Jul 25, 2023 0.6120 0.6149 0.5900 0.6013 64,140 -0.00(-0.50%)
Jul 24, 2023 0.6100 0.6125 0.5705 0.6043 190,062 -0.01(-2.22%)
Jul 21, 2023 0.6200 0.6741 0.5800 0.6180 319,411 -0.02(-2.37%)
Jul 20, 2023 0.6399 0.6399 0.6208 0.6330 129,695 -0.01(-1.09%)
Jul 19, 2023 0.6300 0.6500 0.6300 0.6400 65,814 +0.00(+0.00%)
Jul 18, 2023 0.6500 0.6500 0.6300 0.6400 55,018 +0.00(+0.23%)
Jul 17, 2023 0.6350 0.6499 0.6300 0.6385 198,433 +0.00(+0.55%)
Jul 14, 2023 0.6500 0.6530 0.6300 0.6350 108,873 -0.01(-1.63%)
Jul 13, 2023 0.6550 0.6667 0.6330 0.6455 130,165 -0.00(-0.74%)
Jul 12, 2023 0.6600 0.6870 0.6500 0.6503 64,117 -0.02(-2.77%)
Jul 11, 2023 0.6700 0.6790 0.6500 0.6688 87,800 -0.00(-0.18%)
Jul 10, 2023 0.6749 0.6795 0.6525 0.6700 90,468 +0.00(+0.72%)
Jul 07, 2023 0.6500 0.6836 0.6341 0.6652 223,836 +0.02(+2.34%)
Jul 06, 2023 0.6700 0.6750 0.6304 0.6500 159,040 -0.03(-4.93%)
Jul 05, 2023 0.7020 0.7400 0.6555 0.6837 1,398,603 +0.02(+3.75%)
Jul 03, 2023 0.6500 0.6600 0.6300 0.6590 58,163 +0.02(+2.50%)
Jun 30, 2023 0.6799 0.6799 0.6400 0.6429 129,183 -0.03(-3.90%)
Jun 29, 2023 0.6400 0.6799 0.6364 0.6690 119,110 +0.02(+2.92%)
Jun 28, 2023 0.6600 0.6600 0.6300 0.6500 110,156 -0.01(-1.07%)
Jun 27, 2023 0.6500 0.6750 0.6397 0.6570 187,914 -0.00(-0.45%)
Jun 26, 2023 0.6900 0.7423 0.6174 0.6600 725,475 -0.01(-1.87%)
Jun 23, 2023 0.7200 0.7200 0.6500 0.6726 193,205 -0.05(-6.57%)
Jun 22, 2023 0.7150 0.7300 0.7032 0.7199 75,321 +0.00(+0.40%)
Jun 21, 2023 0.7370 0.7416 0.7000 0.7170 99,772 -0.00(-0.42%)
Jun 20, 2023 0.7800 0.7799 0.7000 0.7200 440,615 -0.06(-7.68%)
Jun 16, 2023 0.7954 0.8070 0.7500 0.7799 452,254 -0.02(-2.51%)
Jun 15, 2023 0.7600 0.8000 0.7594 0.8000 427,234 +0.04(+5.49%)
Jun 14, 2023 0.7500 0.8080 0.7500 0.7584 326,767 +0.00(+0.05%)
Jun 13, 2023 0.7500 0.7777 0.7320 0.7580 402,402 +0.00(+0.40%)
Jun 12, 2023 0.7900 0.7925 0.7475 0.7550 366,258 -0.02(-1.95%)
Jun 09, 2023 0.8100 0.8199 0.7500 0.7700 470,700 -0.04(-4.94%)
Jun 08, 2023 0.7601 0.9099 0.7400 0.8100 1,116,547 +0.06(+7.99%)
Jun 07, 2023 0.7800 0.7890 0.7402 0.7501 575,248 -0.03(-3.83%)
Jun 06, 2023 0.8500 0.8500 0.7639 0.7800 732,913 -0.06(-7.53%)
Jun 05, 2023 0.8390 0.8550 0.8300 0.8435 565,796 +0.00(+0.42%)
Jun 02, 2023 0.8300 0.8799 0.8200 0.8400 4,358,547 -0.83(-49.55%)
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.