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 -0.0100 (-1.72%)
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 (%)
Sep 29, 2023 0.5700 0.5890 0.5550 0.5677 65,109 +0.03(+4.74%)
Sep 28, 2023 0.5335 0.5600 0.5310 0.5420 96,013 -0.01(-1.45%)
Sep 27, 2023 0.5400 0.5798 0.5400 0.5500 138,357 +0.01(+1.85%)
Sep 26, 2023 0.5128 0.5549 0.5000 0.5400 22,715 +0.01(+1.69%)
Sep 25, 2023 0.5584 0.5600 0.5200 0.5310 86,599 -0.04(-6.84%)
Sep 22, 2023 0.5850 0.5986 0.5600 0.5700 137,089 +0.00(+0.69%)
Sep 21, 2023 0.5500 0.5800 0.5362 0.5661 122,567 +0.02(+2.93%)
Sep 20, 2023 0.5600 0.5600 0.5300 0.5500 22,695 +0.00(+0.64%)
Sep 19, 2023 0.5270 0.5465 0.5150 0.5465 73,370 +0.01(+2.53%)
Sep 18, 2023 0.5217 0.5390 0.5003 0.5330 107,076 -0.01(-1.11%)
Sep 15, 2023 0.5180 0.5390 0.4930 0.5390 96,617 +0.01(+1.70%)
Sep 14, 2023 0.5200 0.5390 0.5200 0.5300 36,592 +0.02(+2.91%)
Sep 13, 2023 0.5288 0.5375 0.5130 0.5150 46,728 -0.02(-4.45%)
Sep 12, 2023 0.5280 0.5390 0.5022 0.5390 51,316 +0.03(+5.69%)
Sep 11, 2023 0.5300 0.5497 0.4901 0.5100 91,919 +0.01(+2.00%)
Sep 08, 2023 0.4900 0.5000 0.4730 0.5000 135,575 +0.00(+0.00%)
Sep 07, 2023 0.5100 0.5070 0.4800 0.5000 38,099 +0.00(+0.00%)
Sep 06, 2023 0.4900 0.5000 0.4700 0.5000 75,511 +0.01(+1.26%)
Sep 05, 2023 0.4900 0.4941 0.4622 0.4938 96,573 +0.01(+1.29%)
Sep 01, 2023 0.4900 0.5030 0.4750 0.4875 110,202 -0.01(-2.09%)
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 61,863 -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%)
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.