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 (%)
May 17, 2024 0.6000 0.6000 0.5230 0.5700 152,650 -0.01(-1.98%)
May 16, 2024 0.5496 0.5900 0.5156 0.5815 459,050 +0.07(+12.91%)
May 15, 2024 0.5000 0.5170 0.5000 0.5150 46,772 +0.01(+2.98%)
May 14, 2024 0.5100 0.5147 0.4908 0.5001 108,845 -0.01(-1.88%)
May 13, 2024 0.5200 0.5200 0.4859 0.5097 62,294 +0.02(+4.83%)
May 10, 2024 0.5200 0.5212 0.4850 0.4862 228,687 +0.00(+0.19%)
May 09, 2024 0.4882 0.5074 0.4799 0.4853 56,267 -0.00(-0.76%)
May 08, 2024 0.5000 0.5199 0.4846 0.4890 28,439 -0.01(-2.40%)
May 07, 2024 0.5228 0.5234 0.4904 0.5010 112,337 -0.02(-3.84%)
May 06, 2024 0.4990 0.5375 0.4710 0.5210 495,885 +0.01(+1.50%)
May 03, 2024 0.5338 0.5597 0.5010 0.5133 84,397 -0.03(-5.40%)
May 02, 2024 0.5387 0.5600 0.5103 0.5426 54,024 -0.00(-0.44%)
May 01, 2024 0.5100 0.5600 0.5046 0.5450 109,742 +0.04(+8.44%)
Apr 30, 2024 0.5000 0.5100 0.4825 0.5026 85,621 +0.02(+4.25%)
Apr 29, 2024 0.4700 0.4989 0.4690 0.4821 142,912 +0.01(+2.57%)
Apr 26, 2024 0.4700 0.5000 0.4700 0.4700 117,794 -0.01(-2.08%)
Apr 25, 2024 0.4906 0.4935 0.4750 0.4800 50,485 -0.03(-5.10%)
Apr 24, 2024 0.5070 0.5169 0.4900 0.5058 292,710 -0.07(-12.72%)
Apr 23, 2024 0.4876 0.6400 0.4700 0.5795 1,306,852 +0.09(+19.48%)
Apr 22, 2024 0.4790 0.4925 0.4511 0.4850 105,070 -0.01(-1.08%)
Apr 19, 2024 0.5241 0.5250 0.4902 0.4903 49,700 -0.02(-3.86%)
Apr 18, 2024 0.5200 0.5198 0.4802 0.5100 172,551 +0.00(+0.75%)
Apr 17, 2024 0.5500 0.5579 0.5020 0.5062 188,499 -0.04(-7.93%)
Apr 16, 2024 0.5500 0.5810 0.5231 0.5498 145,544 -0.01(-1.82%)
Apr 15, 2024 0.5750 0.5775 0.5501 0.5600 45,821 -0.01(-2.57%)
Apr 12, 2024 0.5900 0.6159 0.5605 0.5748 137,694 -0.03(-4.68%)
Apr 11, 2024 0.6140 0.6150 0.5800 0.6030 207,298 +0.01(+1.38%)
Apr 10, 2024 0.5700 0.6049 0.5700 0.5948 271,020 +0.03(+4.41%)
Apr 09, 2024 0.5900 0.6070 0.5190 0.5697 542,880 -0.02(-3.83%)
Apr 08, 2024 0.5942 0.6250 0.5806 0.5924 155,448 -0.01(-0.94%)
Apr 05, 2024 0.5700 0.6000 0.5700 0.5980 89,748 +0.02(+2.93%)
Apr 04, 2024 0.5975 0.6200 0.5735 0.5810 172,484 -0.01(-1.87%)
Apr 03, 2024 0.5910 0.6090 0.5700 0.5921 450,945 +0.00(+0.70%)
Apr 02, 2024 0.5700 0.6100 0.5700 0.5880 254,616 -0.01(-2.00%)
Apr 01, 2024 0.7000 0.7000 0.5902 0.6000 544,117 -0.11(-15.01%)
Mar 28, 2024 0.6000 0.7200 0.6851 0.7060 606,030 +0.09(+14.41%)
Mar 27, 2024 0.6017 0.6210 0.6000 0.6171 53,935 +0.01(+1.16%)
Mar 26, 2024 0.5700 0.6300 0.5510 0.6100 350,808 +0.03(+4.97%)
Mar 25, 2024 0.6019 0.6019 0.5628 0.5811 124,950 -0.02(-3.15%)
Mar 22, 2024 0.5976 0.6020 0.5831 0.6000 72,248 +0.02(+2.86%)
Mar 21, 2024 0.6100 0.6120 0.5830 0.5833 80,845 -0.02(-3.76%)
Mar 20, 2024 0.6061 0.6170 0.5825 0.6061 78,202 +0.01(+1.69%)
Mar 19, 2024 0.6000 0.6232 0.5339 0.5960 172,822 -0.00(-0.67%)
Mar 18, 2024 0.6300 0.6400 0.6000 0.6000 134,779 -0.04(-6.12%)
Mar 15, 2024 0.6486 0.6494 0.6256 0.6391 51,499 +0.02(+2.42%)
Mar 14, 2024 0.6400 0.6692 0.6210 0.6240 77,253 -0.02(-2.82%)
Mar 13, 2024 0.6530 0.6750 0.6200 0.6421 142,552 +0.02(+3.23%)
Mar 12, 2024 0.6400 0.6400 0.6215 0.6220 135,007 -0.02(-2.96%)
Mar 11, 2024 0.6500 0.6797 0.6200 0.6410 173,560 -0.01(-1.91%)
Mar 08, 2024 0.6820 0.7000 0.6500 0.6535 608,105 -0.01(-1.88%)
Mar 07, 2024 0.6889 0.7000 0.6650 0.6660 59,060 -0.03(-4.84%)
Mar 06, 2024 0.7000 0.7001 0.6500 0.6999 264,056 +0.03(+4.62%)
Mar 05, 2024 0.6800 0.6886 0.6400 0.6690 140,877 +0.02(+2.91%)
Mar 04, 2024 0.6500 0.6899 0.6400 0.6501 228,423 -0.00(-0.75%)
Mar 01, 2024 0.6740 0.6900 0.6335 0.6550 200,776 -0.02(-2.38%)
Feb 29, 2024 0.6800 0.6999 0.6500 0.6710 195,922 -0.01(-1.32%)
Feb 28, 2024 0.7000 0.7000 0.6560 0.6800 186,779 -0.00(-0.15%)
Feb 27, 2024 0.7000 0.7500 0.6480 0.6810 401,719 -0.01(-1.83%)
Feb 26, 2024 0.5805 0.7340 0.5805 0.6937 1,091,236 +0.10(+17.66%)
Feb 23, 2024 0.6090 0.6090 0.5650 0.5896 133,907 -0.01(-1.57%)
Feb 22, 2024 0.6090 0.6100 0.5804 0.5990 193,982 +0.00(+0.55%)
Feb 21, 2024 0.6410 0.6590 0.5900 0.5957 232,799 -0.06(-9.47%)
Feb 20, 2024 0.6365 0.6800 0.6255 0.6580 364,620 +0.02(+3.15%)
Feb 16, 2024 0.6251 0.6500 0.5833 0.6379 557,848 +0.01(+0.98%)
Feb 15, 2024 0.6390 0.6798 0.6200 0.6317 262,168 -0.02(-3.10%)
Feb 14, 2024 0.6445 0.6800 0.6200 0.6519 248,294 +0.02(+3.15%)
Feb 13, 2024 0.6571 0.6880 0.6300 0.6320 546,452 -0.05(-7.06%)
Feb 12, 2024 0.6796 0.7200 0.6590 0.6800 482,704 -0.00(-0.07%)
Feb 09, 2024 0.6586 0.7100 0.6520 0.6805 485,578 +0.01(+2.09%)
Feb 08, 2024 0.7100 0.7545 0.5610 0.6666 978,377 -0.09(-12.30%)
Feb 07, 2024 0.7700 0.8500 0.7100 0.7601 1,520,138 +0.02(+2.07%)
Feb 06, 2024 0.7061 0.7800 0.6300 0.7447 2,203,373 +0.08(+12.83%)
Feb 05, 2024 0.7500 0.7977 0.6500 0.6600 2,135,970 -0.14(-17.29%)
Feb 02, 2024 0.7669 0.8700 0.7310 0.7980 4,106,592 -0.05(-6.12%)
Feb 01, 2024 0.7568 0.9980 0.6150 0.8500 75,222,704 +0.30(+53.87%)
Jan 31, 2024 0.5500 0.5899 0.5503 0.5524 1,688,813 -0.04(-6.20%)
Jan 30, 2024 0.5730 0.6030 0.5500 0.5889 71,674 +0.00(+0.67%)
Jan 29, 2024 0.5700 0.6089 0.5358 0.5850 130,828 +0.01(+1.60%)
Jan 26, 2024 0.5500 0.5800 0.5322 0.5758 49,865 +0.02(+2.82%)
Jan 25, 2024 0.5571 0.5800 0.5482 0.5600 44,281 -0.01(-1.11%)
Jan 24, 2024 0.5700 0.5979 0.5445 0.5663 73,379 -0.02(-3.10%)
Jan 23, 2024 0.5400 0.5925 0.5306 0.5844 48,808 +0.04(+6.49%)
Jan 22, 2024 0.5394 0.5492 0.5300 0.5488 26,743 +0.00(+0.24%)
Jan 19, 2024 0.5240 0.5475 0.5240 0.5475 37,086 +0.01(+1.39%)
Jan 18, 2024 0.5300 0.5400 0.5200 0.5400 24,265 -0.00(-0.31%)
Jan 17, 2024 0.5498 0.5498 0.5271 0.5417 15,780 -0.01(-1.47%)
Jan 16, 2024 0.5300 0.5500 0.5300 0.5498 72,934 +0.02(+3.81%)
Jan 12, 2024 0.5200 0.5500 0.5200 0.5296 34,592 -0.00(-0.23%)
Jan 11, 2024 0.5300 0.5351 0.5013 0.5308 40,470 -0.02(-2.94%)
Jan 10, 2024 0.5600 0.5600 0.5429 0.5469 13,941 -0.01(-1.97%)
Jan 09, 2024 0.5560 0.5581 0.5400 0.5579 25,185 +0.01(+1.62%)
Jan 08, 2024 0.5480 0.5500 0.5444 0.5490 7,645 +0.00(+0.75%)
Jan 05, 2024 0.5550 0.5690 0.5299 0.5449 52,959 -0.01(-1.82%)
Jan 04, 2024 0.5420 0.5590 0.5260 0.5550 61,217 +0.00(+0.49%)
Jan 03, 2024 0.5600 0.5690 0.5412 0.5523 86,512 -0.01(-1.87%)
Jan 02, 2024 0.5300 0.5700 0.5300 0.5628 53,295 +0.04(+7.73%)
Dec 29, 2023 0.5575 0.5800 0.5224 0.5224 53,967 -0.03(-5.82%)
Dec 28, 2023 0.5603 0.5799 0.5503 0.5547 94,351 -0.01(-0.96%)
Dec 27, 2023 0.5503 0.5800 0.5502 0.5601 24,517 +0.01(+0.92%)
Dec 26, 2023 0.5500 0.5600 0.5450 0.5550 30,055 +0.02(+2.97%)
Dec 22, 2023 0.5400 0.5629 0.5301 0.5390 63,137 +0.00(+0.19%)
Dec 21, 2023 0.5295 0.5400 0.5217 0.5380 28,966 +0.00(+0.41%)
Dec 20, 2023 0.5300 0.5400 0.5140 0.5358 15,869 -0.00(-0.78%)
Dec 19, 2023 0.5300 0.5400 0.5108 0.5400 36,687 +0.00(+0.00%)
Dec 18, 2023 0.5400 0.5659 0.5108 0.5400 54,048 +0.00(+0.56%)
Dec 15, 2023 0.5840 0.5840 0.5336 0.5370 54,497 -0.05(-9.29%)
Dec 14, 2023 0.5730 0.5920 0.5505 0.5920 105,668 +0.02(+2.96%)
Dec 13, 2023 0.6120 0.6200 0.5555 0.5750 95,852 +0.01(+2.68%)
Dec 12, 2023 0.5300 0.5900 0.5106 0.5600 125,252 +0.03(+5.66%)
Dec 11, 2023 0.5200 0.5400 0.5100 0.5300 40,512 -0.01(-0.93%)
Dec 08, 2023 0.5260 0.5350 0.5100 0.5350 42,321 -0.01(-0.93%)
Dec 07, 2023 0.5260 0.5400 0.5101 0.5400 82,733 +0.01(+2.66%)
Dec 06, 2023 0.5300 0.5349 0.5075 0.5260 60,966 -0.01(-1.70%)
Dec 05, 2023 0.5220 0.5400 0.5102 0.5351 35,530 -0.00(-0.35%)
Dec 04, 2023 0.5400 0.5488 0.5000 0.5370 41,263 -0.01(-1.47%)
Dec 01, 2023 0.5050 0.5500 0.5001 0.5450 78,775 +0.03(+5.35%)
Nov 30, 2023 0.5400 0.5400 0.4750 0.5173 101,934 -0.02(-4.20%)
Nov 29, 2023 0.5160 0.5500 0.5160 0.5400 38,291 +0.02(+3.71%)
Nov 28, 2023 0.5100 0.5207 0.5100 0.5207 55,491 +0.01(+2.50%)
Nov 27, 2023 0.5060 0.5224 0.5056 0.5080 91,611 -0.04(-7.64%)
Nov 24, 2023 0.5055 0.5500 0.5055 0.5500 44,344 +0.02(+4.05%)
Nov 22, 2023 0.5560 0.5595 0.5171 0.5286 57,139 -0.03(-5.61%)
Nov 21, 2023 0.5560 0.5700 0.5560 0.5600 27,563 -0.00(-0.02%)
Nov 20, 2023 0.5635 0.5800 0.5512 0.5601 56,234 -0.01(-2.59%)
Nov 17, 2023 0.5542 0.5780 0.5542 0.5750 16,348 -0.00(-0.69%)
Nov 16, 2023 0.5800 0.6090 0.5700 0.5790 72,817 +0.00(+0.19%)
Nov 15, 2023 0.5600 0.6080 0.4860 0.5779 218,149 +0.00(+0.14%)
Nov 14, 2023 0.6000 0.5999 0.5610 0.5771 109,762 -0.03(-4.99%)
Nov 13, 2023 0.6200 0.6200 0.5900 0.6074 60,667 -0.03(-4.12%)
Nov 10, 2023 0.6200 0.6450 0.6200 0.6335 79,842 -0.01(-2.30%)
Nov 09, 2023 0.6400 0.6634 0.6200 0.6484 265,841 +0.02(+3.33%)
Nov 08, 2023 0.6159 0.6400 0.5961 0.6275 186,145 +0.01(+1.90%)
Nov 07, 2023 0.6400 0.6510 0.5993 0.6158 430,474 -0.06(-8.29%)
Nov 06, 2023 0.7000 0.7300 0.6100 0.6715 1,696,245 +0.05(+8.29%)
Nov 03, 2023 0.5970 0.6400 0.5970 0.6201 58,952 +0.01(+1.67%)
Nov 02, 2023 0.5900 0.6170 0.5900 0.6099 30,819 +0.01(+0.94%)
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.