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 )

0.5497 -0.0092 (-1.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Feb 28, 2023 4.700 4.832 4.420 4.450 115,050 -0.30(-6.32%)
Feb 27, 2023 5.070 5.210 4.700 4.750 91,279 -0.40(-7.77%)
Feb 24, 2023 5.460 5.460 5.103 5.150 91,225 -0.27(-4.98%)
Feb 23, 2023 5.780 6.033 5.300 5.420 194,559 -0.48(-8.14%)
Feb 22, 2023 6.030 6.240 5.820 5.900 147,852 -0.25(-4.07%)
Feb 21, 2023 6.120 6.405 5.750 6.150 220,248 -0.19(-3.00%)
Feb 17, 2023 5.410 6.650 5.400 6.340 617,100 +0.84(+15.27%)
Feb 16, 2023 5.300 5.600 5.300 5.500 123,588 +0.05(+0.92%)
Feb 15, 2023 5.070 5.670 5.010 5.450 334,268 +0.38(+7.50%)
Feb 14, 2023 6.110 6.105 5.000 5.070 682,451 -1.11(-17.96%)
Feb 13, 2023 6.090 6.800 6.007 6.180 511,300 -0.06(-0.96%)
Feb 10, 2023 6.690 7.400 6.021 6.240 2,016,401 -0.62(-9.04%)
Feb 09, 2023 7.490 8.010 6.210 6.860 12,008,699 -0.08(-1.15%)
Feb 08, 2023 4.710 8.515 4.550 6.940 36,216,192 +2.39(+52.53%)
Feb 07, 2023 5.400 5.890 4.360 4.550 28,588,648 +1.27(+38.72%)
Feb 06, 2023 3.600 3.600 3.210 3.280 63,020 -0.26(-7.34%)
Feb 03, 2023 3.430 3.610 3.430 3.540 41,262 -0.02(-0.56%)
Feb 02, 2023 3.590 3.620 3.461 3.560 33,364 -0.02(-0.56%)
Feb 01, 2023 3.650 3.650 3.400 3.580 86,379 +0.05(+1.42%)
Jan 31, 2023 3.450 3.600 3.370 3.530 46,032 +0.06(+1.73%)
Jan 30, 2023 3.620 3.690 3.300 3.470 70,627 -0.10(-2.80%)
Jan 27, 2023 3.820 3.820 3.485 3.570 53,878 -0.10(-2.72%)
Jan 26, 2023 3.850 3.850 3.610 3.670 47,600 -0.18(-4.68%)
Jan 25, 2023 4.080 4.080 3.600 3.850 96,368 -0.01(-0.26%)
Jan 24, 2023 3.870 4.180 3.730 3.860 173,969 -0.14(-3.50%)
Jan 23, 2023 3.680 4.110 3.650 4.000 160,176 +0.31(+8.40%)
Jan 20, 2023 3.420 3.790 3.210 3.690 399,061 +0.32(+9.50%)
Jan 19, 2023 3.510 3.510 3.310 3.370 38,985 -0.12(-3.44%)
Jan 18, 2023 3.680 3.750 3.350 3.490 89,966 -0.29(-7.67%)
Jan 17, 2023 3.740 3.800 3.611 3.780 41,212 +0.09(+2.44%)
Jan 13, 2023 3.660 3.790 3.600 3.690 82,877 -0.06(-1.60%)
Jan 12, 2023 4.000 4.130 3.579 3.750 135,638 -0.20(-5.06%)
Jan 11, 2023 3.640 4.049 3.640 3.950 284,570 +0.15(+3.95%)
Jan 10, 2023 3.500 3.890 3.460 3.800 315,089 +0.25(+7.04%)
Jan 09, 2023 3.710 3.850 3.390 3.550 165,530 -0.15(-4.05%)
Jan 06, 2023 3.990 4.190 3.610 3.700 506,919 -0.91(-19.74%)
Jan 05, 2023 4.150 4.990 4.050 4.610 2,114,616 +0.61(+15.11%)
Jan 04, 2023 3.440 4.340 3.270 4.005 2,589,130 +0.61(+18.14%)
Jan 03, 2023 3.470 4.170 2.860 3.390 2,164,473 -0.04(-1.17%)
Dec 30, 2022 2.970 3.540 2.800 3.430 1,315,082 +0.60(+21.20%)
Dec 29, 2022 2.420 2.980 2.420 2.830 163,215 +0.51(+21.98%)
Dec 28, 2022 2.520 2.520 2.320 2.320 23,929 -0.13(-5.31%)
Dec 27, 2022 2.540 2.540 2.420 2.450 24,830 +0.00(+0.00%)
Dec 23, 2022 3.040 3.040 2.420 2.450 34,655 -0.08(-3.16%)
Dec 22, 2022 2.750 2.909 2.500 2.530 59,000 -0.24(-8.66%)
Dec 21, 2022 2.850 2.905 2.684 2.770 38,177 -0.03(-1.07%)
Dec 20, 2022 3.100 3.100 2.730 2.800 48,626 -0.30(-9.68%)
Dec 19, 2022 3.160 3.190 3.058 3.100 12,110 +0.05(+1.64%)
Dec 16, 2022 3.350 3.397 3.050 3.050 22,458 -0.34(-10.03%)
Dec 15, 2022 3.270 3.420 3.270 3.390 9,263 +0.08(+2.42%)
Dec 14, 2022 3.580 3.580 3.300 3.310 8,904 -0.07(-2.07%)
Dec 13, 2022 3.390 3.390 3.240 3.380 43,055 +0.07(+2.11%)
Dec 12, 2022 3.300 3.380 3.270 3.310 29,089 +0.13(+4.09%)
Dec 09, 2022 3.450 3.540 3.180 3.180 43,086 -0.29(-8.36%)
Dec 08, 2022 3.540 3.540 3.390 3.470 8,913 -0.08(-2.25%)
Dec 07, 2022 3.520 3.585 3.460 3.550 15,248 +0.03(+0.85%)
Dec 06, 2022 3.730 3.730 3.500 3.520 21,413 -0.21(-5.63%)
Dec 05, 2022 3.650 3.790 3.640 3.730 23,413 -0.05(-1.32%)
Dec 02, 2022 3.620 3.805 3.580 3.780 12,621 +0.10(+2.72%)
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.