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 )

3.570 +0.120 (+3.48%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.700 3.720 3.460 3.570 71,009 +0.12(+3.53%)
Nov 26, 2024 3.310 3.510 3.240 3.448 25,155 +0.13(+3.86%)
Nov 25, 2024 3.410 3.410 3.310 3.320 4,771 -0.05(-1.45%)
Nov 22, 2024 3.310 3.404 3.220 3.369 6,964 +0.06(+1.78%)
Nov 21, 2024 3.412 3.412 3.310 3.310 3,099 -0.11(-3.22%)
Nov 20, 2024 3.270 3.490 3.270 3.420 16,182 +0.19(+5.88%)
Nov 19, 2024 3.250 3.390 3.198 3.230 11,780 +0.01(+0.31%)
Nov 18, 2024 3.250 3.320 3.220 3.220 14,601 -0.07(-2.13%)
Nov 15, 2024 3.380 3.380 3.160 3.290 34,019 -0.11(-3.15%)
Nov 14, 2024 3.530 3.590 3.380 3.397 14,034 -0.04(-1.25%)
Nov 13, 2024 3.620 3.761 3.430 3.440 30,038 -0.18(-4.97%)
Nov 12, 2024 3.700 3.800 3.610 3.620 22,118 -0.12(-3.12%)
Nov 11, 2024 3.670 3.800 3.620 3.737 30,656 +0.21(+6.00%)
Nov 08, 2024 3.680 3.680 3.470 3.525 13,464 -0.04(-1.21%)
Nov 07, 2024 3.570 3.590 3.500 3.568 12,629 +0.05(+1.37%)
Nov 06, 2024 3.600 3.680 3.520 3.520 11,944 +0.00(+0.00%)
Nov 05, 2024 3.730 3.750 3.520 3.520 19,721 -0.15(-4.22%)
Nov 04, 2024 3.610 3.740 3.460 3.675 32,337 +0.07(+2.08%)
Nov 01, 2024 3.540 3.690 3.510 3.600 25,258 -0.02(-0.55%)
Oct 31, 2024 3.760 3.775 3.560 3.620 11,895 -0.08(-2.16%)
Oct 30, 2024 3.850 3.850 3.600 3.700 19,894 -0.15(-3.90%)
Oct 29, 2024 3.910 3.910 3.420 3.850 453,372 -0.19(-4.70%)
Oct 28, 2024 3.740 4.150 3.700 4.040 124,095 +0.40(+10.99%)
Oct 25, 2024 3.630 3.640 3.550 3.640 13,551 +0.02(+0.56%)
Oct 24, 2024 3.520 3.630 3.470 3.620 33,500 +0.10(+2.84%)
Oct 23, 2024 3.430 3.520 3.430 3.520 10,179 +0.03(+0.86%)
Oct 22, 2024 3.420 3.500 3.420 3.490 12,934 +0.00(+0.00%)
Oct 21, 2024 3.410 3.539 3.410 3.490 8,038 +0.02(+0.58%)
Oct 18, 2024 3.330 3.470 3.260 3.470 12,829 +0.16(+4.83%)
Oct 17, 2024 3.430 3.580 3.310 3.310 32,973 -0.09(-2.65%)
Oct 16, 2024 3.130 3.460 3.130 3.400 35,198 +0.20(+6.25%)
Oct 15, 2024 3.130 3.260 3.130 3.200 8,922 +0.10(+3.23%)
Oct 14, 2024 3.400 3.451 3.080 3.100 22,677 -0.34(-9.88%)
Oct 11, 2024 3.300 3.440 3.270 3.440 5,050 +0.18(+5.52%)
Oct 10, 2024 3.350 3.440 3.260 3.260 6,898 -0.10(-2.98%)
Oct 09, 2024 3.430 3.430 3.359 3.360 1,333 -0.08(-2.33%)
Oct 08, 2024 3.350 3.440 3.340 3.440 6,291 +0.13(+3.93%)
Oct 07, 2024 3.450 3.496 3.250 3.310 19,020 -0.15(-4.20%)
Oct 04, 2024 3.560 3.560 3.380 3.455 15,012 -0.04(-1.00%)
Oct 03, 2024 3.700 3.700 3.420 3.490 13,650 -0.14(-3.86%)
Oct 02, 2024 3.560 3.630 3.480 3.630 10,297 +0.06(+1.68%)
Oct 01, 2024 3.670 3.690 3.472 3.570 20,530 -0.09(-2.46%)
Sep 30, 2024 3.430 3.660 3.380 3.660 10,942 +0.23(+6.71%)
Sep 27, 2024 3.500 3.500 3.370 3.430 10,673 -0.02(-0.58%)
Sep 26, 2024 3.490 3.490 3.440 3.450 5,570 +0.00(+0.00%)
Sep 25, 2024 3.530 3.534 3.440 3.450 4,090 +0.01(+0.29%)
Sep 24, 2024 3.650 3.655 3.401 3.440 11,891 -0.18(-4.97%)
Sep 23, 2024 3.690 3.731 3.620 3.620 5,063 -0.04(-1.09%)
Sep 20, 2024 3.650 3.880 3.630 3.660 12,712 -0.06(-1.56%)
Sep 19, 2024 3.715 3.800 3.654 3.718 10,651 +0.10(+2.71%)
Sep 18, 2024 3.500 3.780 3.420 3.620 41,789 +0.16(+4.62%)
Sep 17, 2024 3.410 3.543 3.360 3.460 14,025 +0.05(+1.47%)
Sep 16, 2024 3.650 3.650 3.330 3.410 34,319 -0.25(-6.83%)
Sep 13, 2024 3.620 3.699 3.510 3.660 16,257 +0.04(+1.10%)
Sep 12, 2024 3.620 3.740 3.540 3.620 17,284 +0.04(+1.12%)
Sep 11, 2024 3.620 3.890 3.520 3.580 31,650 +0.08(+2.29%)
Sep 10, 2024 3.550 3.770 3.470 3.500 16,502 +0.04(+1.16%)
Sep 09, 2024 3.500 3.650 3.460 3.460 2,207 -0.08(-2.26%)
Sep 06, 2024 3.500 3.574 3.450 3.540 6,069 +0.02(+0.57%)
Sep 05, 2024 3.640 3.650 3.510 3.520 3,597 -0.04(-1.12%)
Sep 04, 2024 3.520 3.599 3.500 3.560 5,712 +0.02(+0.56%)
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.