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 31, 2023 2.160 2.160 2.060 2.090 12,371 -0.04(-1.88%)
May 30, 2023 2.160 2.160 2.018 2.130 29,138 +0.09(+4.41%)
May 26, 2023 2.130 2.130 2.000 2.040 28,761 -0.00(-0.24%)
May 25, 2023 2.170 2.240 2.000 2.045 31,228 -0.06(-3.08%)
May 24, 2023 2.040 2.120 2.040 2.110 20,238 +0.04(+1.93%)
May 23, 2023 2.120 2.150 2.030 2.070 26,071 +0.03(+1.47%)
May 22, 2023 2.000 2.154 2.000 2.040 39,540 +0.05(+2.51%)
May 19, 2023 2.090 2.090 1.810 1.990 82,559 -0.09(-4.33%)
May 18, 2023 2.250 2.250 2.050 2.080 45,141 -0.11(-5.02%)
May 17, 2023 2.160 2.230 2.020 2.190 55,190 +0.04(+1.86%)
May 16, 2023 2.280 2.320 2.140 2.150 78,212 -0.20(-8.51%)
May 15, 2023 2.390 2.490 2.350 2.350 27,941 -0.10(-4.08%)
May 12, 2023 2.630 2.650 2.450 2.450 83,769 -0.08(-3.16%)
May 11, 2023 2.530 2.540 2.510 2.530 11,289 -0.02(-0.78%)
May 10, 2023 2.530 2.600 2.520 2.550 32,023 +0.02(+0.79%)
May 09, 2023 2.510 2.700 2.500 2.530 32,616 +0.00(+0.00%)
May 08, 2023 2.700 2.700 2.530 2.530 46,665 -0.23(-8.33%)
May 05, 2023 2.900 2.960 2.700 2.760 64,726 -0.20(-6.76%)
May 04, 2023 3.000 3.000 2.810 2.960 28,181 -0.08(-2.63%)
May 03, 2023 3.660 3.660 2.900 3.040 146,593 -0.53(-14.85%)
May 02, 2023 4.000 4.116 3.500 3.570 64,497 -0.41(-10.30%)
May 01, 2023 4.200 4.230 3.970 3.980 103,794 -0.46(-10.36%)
Apr 28, 2023 4.870 4.940 4.250 4.440 122,671 -0.33(-6.92%)
Apr 27, 2023 4.370 5.250 4.370 4.770 458,336 +0.39(+8.90%)
Apr 26, 2023 4.180 4.570 4.030 4.380 47,532 +0.29(+6.98%)
Apr 25, 2023 4.110 4.490 4.000 4.094 25,016 -0.10(-2.28%)
Apr 24, 2023 4.450 5.130 4.010 4.190 232,932 +0.16(+3.97%)
Apr 21, 2023 3.570 4.120 3.570 4.030 93,116 +0.51(+14.49%)
Apr 20, 2023 3.730 3.730 3.500 3.520 24,882 -0.17(-4.48%)
Apr 19, 2023 3.830 3.950 3.600 3.685 38,080 -0.21(-5.51%)
Apr 18, 2023 4.000 4.010 3.860 3.900 32,754 -0.15(-3.70%)
Apr 17, 2023 4.100 4.100 3.930 4.050 66,646 -0.10(-2.45%)
Apr 14, 2023 4.190 4.250 4.080 4.152 33,515 -0.05(-1.15%)
Apr 13, 2023 3.910 4.200 3.800 4.200 48,851 +0.40(+10.53%)
Apr 12, 2023 3.650 3.821 3.550 3.800 38,960 +0.17(+4.68%)
Apr 11, 2023 3.660 3.660 3.441 3.630 23,471 +0.01(+0.41%)
Apr 10, 2023 3.330 3.670 3.230 3.615 49,034 +0.32(+9.55%)
Apr 06, 2023 3.330 3.355 3.180 3.300 19,372 -0.03(-0.90%)
Apr 05, 2023 3.330 3.360 3.290 3.330 5,146 +0.00(+0.00%)
Apr 04, 2023 3.300 3.340 3.270 3.330 9,243 -0.01(-0.30%)
Apr 03, 2023 3.350 3.405 3.270 3.340 18,236 +0.00(+0.00%)
Mar 31, 2023 3.430 3.430 3.320 3.340 12,650 -0.09(-2.62%)
Mar 30, 2023 3.420 3.515 3.400 3.430 17,251 -0.04(-1.15%)
Mar 29, 2023 3.550 3.584 3.400 3.470 11,895 -0.07(-1.98%)
Mar 28, 2023 3.470 3.540 3.345 3.540 21,835 +0.14(+4.12%)
Mar 27, 2023 3.330 3.570 3.333 3.400 49,641 +0.08(+2.41%)
Mar 24, 2023 3.300 3.350 3.270 3.320 13,113 +0.03(+0.91%)
Mar 23, 2023 3.630 3.670 3.250 3.290 100,901 -0.34(-9.37%)
Mar 22, 2023 3.430 3.850 3.420 3.630 153,533 +0.13(+3.71%)
Mar 21, 2023 3.330 3.650 3.330 3.500 42,811 +0.13(+3.86%)
Mar 20, 2023 3.420 3.430 3.330 3.370 16,203 -0.02(-0.59%)
Mar 17, 2023 3.610 3.613 3.390 3.390 47,567 -0.28(-7.63%)
Mar 16, 2023 3.620 3.680 3.570 3.670 16,909 -0.02(-0.54%)
Mar 15, 2023 3.590 3.690 3.500 3.690 40,971 -0.03(-0.81%)
Mar 14, 2023 3.620 3.770 3.580 3.720 81,200 +0.05(+1.36%)
Mar 13, 2023 3.740 3.750 3.500 3.670 61,371 -0.10(-2.65%)
Mar 10, 2023 3.830 3.890 3.700 3.770 71,857 -0.06(-1.57%)
Mar 09, 2023 3.820 3.960 3.810 3.830 22,795 -0.07(-1.79%)
Mar 08, 2023 3.930 4.000 3.830 3.900 25,708 -0.05(-1.27%)
Mar 07, 2023 3.860 3.960 3.750 3.950 45,948 +0.03(+0.77%)
Mar 06, 2023 3.860 4.080 3.820 3.920 82,048 +0.09(+2.35%)
Mar 03, 2023 4.030 4.080 3.810 3.830 66,467 -0.20(-4.96%)
Mar 02, 2023 4.080 4.170 3.950 4.030 191,373 -0.05(-1.23%)
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.