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 30, 2022 6.340 6.640 5.600 6.150 258,453 -0.57(-8.48%)
Sep 29, 2022 7.100 7.190 6.330 6.720 310,887 -0.28(-4.00%)
Sep 28, 2022 7.600 7.620 6.350 7.000 463,785 +0.40(+6.06%)
Sep 27, 2022 6.180 6.740 5.660 6.600 1,926,157 -0.56(-7.82%)
Sep 26, 2022 8.600 8.600 6.760 7.160 314,969 -0.80(-10.05%)
Sep 23, 2022 9.200 9.600 7.412 7.960 301,418 -0.40(-4.78%)
Sep 22, 2022 7.000 8.796 6.804 8.360 329,689 +1.56(+22.94%)
Sep 21, 2022 7.624 7.624 6.484 6.800 63,985 -0.44(-6.08%)
Sep 20, 2022 8.528 8.604 7.240 7.240 73,765 -1.72(-19.20%)
Sep 19, 2022 8.900 9.120 8.400 8.960 66,510 -0.84(-8.57%)
Sep 16, 2022 9.200 9.800 8.000 9.800 106,033 +0.80(+8.94%)
Sep 15, 2022 9.200 9.300 8.640 8.996 77,735 -0.56(-5.82%)
Sep 14, 2022 9.200 9.600 8.052 9.552 270,565 +0.36(+3.87%)
Sep 13, 2022 7.400 11.35 7.320 9.196 1,459,447 +1.60(+21.00%)
Sep 12, 2022 7.440 7.652 7.200 7.600 48,179 +0.16(+2.15%)
Sep 09, 2022 7.600 7.668 7.084 7.440 94,991 -0.28(-3.63%)
Sep 08, 2022 7.660 8.000 7.624 7.720 32,857 +0.02(+0.26%)
Sep 07, 2022 7.876 8.120 7.444 7.700 68,438 -0.30(-3.75%)
Sep 06, 2022 8.000 8.364 7.724 8.000 80,921 -0.60(-6.98%)
Sep 02, 2022 7.800 8.900 7.408 8.600 233,354 +1.00(+13.16%)
Sep 01, 2022 7.560 7.716 7.204 7.600 100,580 -0.18(-2.26%)
Aug 31, 2022 7.580 7.988 7.400 7.776 130,977 -0.22(-2.80%)
Aug 30, 2022 8.800 9.200 7.244 8.000 330,617 -1.26(-13.61%)
Aug 29, 2022 9.644 9.800 8.140 9.260 668,127 +0.51(+5.85%)
Aug 26, 2022 10.80 11.35 8.400 8.748 937,016 -1.57(-15.23%)
Aug 25, 2022 9.200 12.26 9.088 10.32 7,404,431 +5.04(+95.31%)
Aug 24, 2022 5.600 5.600 4.884 5.284 74,109 -0.14(-2.58%)
Aug 23, 2022 4.880 6.000 4.880 5.424 89,126 +0.44(+8.74%)
Aug 22, 2022 5.504 5.504 4.860 4.988 76,451 -0.32(-5.96%)
Aug 19, 2022 5.440 5.560 5.156 5.304 67,554 -0.27(-4.88%)
Aug 18, 2022 5.672 5.720 4.912 5.576 203,247 -0.10(-1.69%)
Aug 17, 2022 5.764 5.828 5.604 5.672 135,831 -0.21(-3.54%)
Aug 16, 2022 6.100 6.192 5.728 5.880 177,736 -0.32(-5.16%)
Aug 15, 2022 6.400 6.540 6.040 6.200 220,815 -0.30(-4.62%)
Aug 12, 2022 7.968 8.124 6.400 6.500 864,351 -0.78(-10.71%)
Aug 11, 2022 6.400 7.720 6.364 7.280 751,419 +1.08(+17.42%)
Aug 10, 2022 6.160 6.400 5.920 6.200 80,657 +0.03(+0.45%)
Aug 09, 2022 6.080 6.396 6.000 6.172 73,940 +0.13(+2.19%)
Aug 08, 2022 6.196 6.476 6.040 6.040 63,009 +0.02(+0.33%)
Aug 05, 2022 6.400 6.400 5.904 6.020 85,639 -0.32(-5.11%)
Aug 04, 2022 6.816 6.920 6.212 6.344 184,641 -0.37(-5.54%)
Aug 03, 2022 6.400 6.800 6.280 6.716 143,468 +0.72(+12.01%)
Aug 02, 2022 6.368 6.368 5.760 5.996 35,675 +0.03(+0.47%)
Aug 01, 2022 6.060 6.300 5.840 5.968 24,621 +0.08(+1.43%)
Jul 29, 2022 5.940 6.024 5.728 5.884 20,620 -0.06(-1.08%)
Jul 28, 2022 5.920 6.120 5.672 5.948 26,231 +0.05(+0.81%)
Jul 27, 2022 5.996 6.120 5.600 5.900 41,001 -0.08(-1.40%)
Jul 26, 2022 6.000 6.160 5.800 5.984 35,557 -0.01(-0.20%)
Jul 25, 2022 6.200 6.200 5.888 5.996 47,879 +0.08(+1.28%)
Jul 22, 2022 6.400 6.400 5.644 5.920 265,438 -3.91(-39.76%)
Jul 21, 2022 10.61 10.80 9.600 9.828 16,259 -1.11(-10.16%)
Jul 20, 2022 10.80 11.40 10.00 10.94 4,810 +0.10(+0.92%)
Jul 19, 2022 10.00 10.88 10.13 10.84 4,017 +0.81(+8.10%)
Jul 18, 2022 11.20 11.22 10.00 10.03 6,137 -0.60(-5.61%)
Jul 15, 2022 12.00 12.00 10.28 10.62 18,459 -0.20(-1.85%)
Jul 14, 2022 16.00 16.02 10.80 10.82 23,563 -4.72(-30.37%)
Jul 13, 2022 15.60 16.72 14.86 15.54 3,850 +0.74(+4.97%)
Jul 12, 2022 17.52 17.97 14.00 14.81 7,601 -3.04(-17.03%)
Jul 11, 2022 18.40 18.40 17.20 17.85 1,541 -0.35(-1.93%)
Jul 08, 2022 18.00 18.54 16.40 18.20 4,351 -0.60(-3.17%)
Jul 07, 2022 18.40 19.23 18.00 18.80 2,443 +0.21(+1.14%)
Jul 06, 2022 17.60 20.00 17.79 18.58 9,525 +0.58(+3.24%)
Jul 05, 2022 19.60 20.00 18.00 18.00 1,410 +0.00(+0.00%)
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.