Skip to main content

Kiora Pharmaceuticals, Inc. - Common Stock (NQ: KPRX )

0.5062 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.