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 (%)
Jan 31, 2023 3.450 3.600 3.370 3.530 46,032 +0.06(+1.73%)
Jan 30, 2023 3.620 3.690 3.300 3.470 70,627 -0.10(-2.80%)
Jan 27, 2023 3.820 3.820 3.485 3.570 53,878 -0.10(-2.72%)
Jan 26, 2023 3.850 3.850 3.610 3.670 47,600 -0.18(-4.68%)
Jan 25, 2023 4.080 4.080 3.600 3.850 96,368 -0.01(-0.26%)
Jan 24, 2023 3.870 4.180 3.730 3.860 173,969 -0.14(-3.50%)
Jan 23, 2023 3.680 4.110 3.650 4.000 160,176 +0.31(+8.40%)
Jan 20, 2023 3.420 3.790 3.210 3.690 399,061 +0.32(+9.50%)
Jan 19, 2023 3.510 3.510 3.310 3.370 38,985 -0.12(-3.44%)
Jan 18, 2023 3.680 3.750 3.350 3.490 89,966 -0.29(-7.67%)
Jan 17, 2023 3.740 3.800 3.611 3.780 41,212 +0.09(+2.44%)
Jan 13, 2023 3.660 3.790 3.600 3.690 82,877 -0.06(-1.60%)
Jan 12, 2023 4.000 4.130 3.579 3.750 135,638 -0.20(-5.06%)
Jan 11, 2023 3.640 4.049 3.640 3.950 284,570 +0.15(+3.95%)
Jan 10, 2023 3.500 3.890 3.460 3.800 315,089 +0.25(+7.04%)
Jan 09, 2023 3.710 3.850 3.390 3.550 165,530 -0.15(-4.05%)
Jan 06, 2023 3.990 4.190 3.610 3.700 506,919 -0.91(-19.74%)
Jan 05, 2023 4.150 4.990 4.050 4.610 2,114,616 +0.61(+15.11%)
Jan 04, 2023 3.440 4.340 3.270 4.005 2,589,130 +0.61(+18.14%)
Jan 03, 2023 3.470 4.170 2.860 3.390 2,164,473 -0.04(-1.17%)
Dec 30, 2022 2.970 3.540 2.800 3.430 1,315,082 +0.60(+21.20%)
Dec 29, 2022 2.420 2.980 2.420 2.830 163,215 +0.51(+21.98%)
Dec 28, 2022 2.520 2.520 2.320 2.320 23,929 -0.13(-5.31%)
Dec 27, 2022 2.540 2.540 2.420 2.450 24,830 +0.00(+0.00%)
Dec 23, 2022 3.040 3.040 2.420 2.450 34,655 -0.08(-3.16%)
Dec 22, 2022 2.750 2.909 2.500 2.530 59,000 -0.24(-8.66%)
Dec 21, 2022 2.850 2.905 2.684 2.770 38,177 -0.03(-1.07%)
Dec 20, 2022 3.100 3.100 2.730 2.800 48,626 -0.30(-9.68%)
Dec 19, 2022 3.160 3.190 3.058 3.100 12,110 +0.05(+1.64%)
Dec 16, 2022 3.350 3.397 3.050 3.050 22,458 -0.34(-10.03%)
Dec 15, 2022 3.270 3.420 3.270 3.390 9,263 +0.08(+2.42%)
Dec 14, 2022 3.580 3.580 3.300 3.310 8,904 -0.07(-2.07%)
Dec 13, 2022 3.390 3.390 3.240 3.380 43,055 +0.07(+2.11%)
Dec 12, 2022 3.300 3.380 3.270 3.310 29,089 +0.13(+4.09%)
Dec 09, 2022 3.450 3.540 3.180 3.180 43,086 -0.29(-8.36%)
Dec 08, 2022 3.540 3.540 3.390 3.470 8,913 -0.08(-2.25%)
Dec 07, 2022 3.520 3.585 3.460 3.550 15,248 +0.03(+0.85%)
Dec 06, 2022 3.730 3.730 3.500 3.520 21,413 -0.21(-5.63%)
Dec 05, 2022 3.650 3.790 3.640 3.730 23,413 -0.05(-1.32%)
Dec 02, 2022 3.620 3.805 3.580 3.780 12,621 +0.10(+2.72%)
Dec 01, 2022 3.570 3.700 3.526 3.680 36,346 +0.13(+3.66%)
Nov 30, 2022 3.570 3.746 3.421 3.550 49,142 -0.05(-1.39%)
Nov 29, 2022 3.670 3.800 3.546 3.600 113,510 -0.13(-3.49%)
Nov 28, 2022 3.690 3.840 3.640 3.730 47,591 +0.00(+0.00%)
Nov 25, 2022 3.830 3.830 3.610 3.730 76,007 +0.02(+0.54%)
Nov 23, 2022 3.390 3.885 3.310 3.710 137,839 +0.30(+8.80%)
Nov 22, 2022 3.600 3.600 3.356 3.410 161,594 -0.13(-3.67%)
Nov 21, 2022 3.800 3.800 3.211 3.540 138,898 -0.29(-7.57%)
Nov 18, 2022 3.990 4.150 3.820 3.830 445,441 -2.14(-35.85%)
Nov 17, 2022 6.540 7.490 5.930 5.970 3,389,370 +0.07(+1.19%)
Nov 16, 2022 6.200 6.250 5.850 5.900 56,742 -0.28(-4.53%)
Nov 15, 2022 6.190 6.530 6.120 6.180 104,358 -0.11(-1.75%)
Nov 14, 2022 6.210 6.600 6.110 6.290 121,313 +0.13(+2.11%)
Nov 11, 2022 6.060 6.750 5.960 6.160 378,192 +0.07(+1.15%)
Nov 10, 2022 6.080 6.200 5.948 6.090 30,818 +0.20(+3.40%)
Nov 09, 2022 6.130 6.280 5.830 5.890 36,574 -0.36(-5.76%)
Nov 08, 2022 6.060 6.380 5.980 6.250 38,373 +0.22(+3.65%)
Nov 07, 2022 5.700 6.200 5.670 6.030 122,963 +0.19(+3.25%)
Nov 04, 2022 6.210 6.210 5.700 5.840 37,302 -0.05(-0.85%)
Nov 03, 2022 6.200 6.270 5.860 5.890 42,709 -0.30(-4.85%)
Nov 02, 2022 6.350 6.560 6.154 6.190 46,774 -0.23(-3.58%)
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.