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 )

0.5745 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2023 0.5900 0.6020 0.5852 0.5960 105,529 +0.02(+2.76%)
Jul 28, 2023 0.6001 0.6001 0.5800 0.5800 81,787 -0.01(-1.69%)
Jul 27, 2023 0.6000 0.6000 0.5800 0.5900 97,632 -0.02(-2.48%)
Jul 26, 2023 0.6000 0.6050 0.5839 0.6050 68,188 +0.00(+0.62%)
Jul 25, 2023 0.6120 0.6149 0.5900 0.6013 64,140 -0.00(-0.50%)
Jul 24, 2023 0.6100 0.6125 0.5705 0.6043 190,062 -0.01(-2.22%)
Jul 21, 2023 0.6200 0.6741 0.5800 0.6180 319,411 -0.02(-2.37%)
Jul 20, 2023 0.6399 0.6399 0.6208 0.6330 129,695 -0.01(-1.09%)
Jul 19, 2023 0.6300 0.6500 0.6300 0.6400 65,814 +0.00(+0.00%)
Jul 18, 2023 0.6500 0.6500 0.6300 0.6400 55,018 +0.00(+0.23%)
Jul 17, 2023 0.6350 0.6499 0.6300 0.6385 198,433 +0.00(+0.55%)
Jul 14, 2023 0.6500 0.6530 0.6300 0.6350 108,873 -0.01(-1.63%)
Jul 13, 2023 0.6550 0.6667 0.6330 0.6455 130,165 -0.00(-0.74%)
Jul 12, 2023 0.6600 0.6870 0.6500 0.6503 64,117 -0.02(-2.77%)
Jul 11, 2023 0.6700 0.6790 0.6500 0.6688 87,800 -0.00(-0.18%)
Jul 10, 2023 0.6749 0.6795 0.6525 0.6700 90,468 +0.00(+0.72%)
Jul 07, 2023 0.6500 0.6836 0.6341 0.6652 223,836 +0.02(+2.34%)
Jul 06, 2023 0.6700 0.6750 0.6304 0.6500 159,040 -0.03(-4.93%)
Jul 05, 2023 0.7020 0.7400 0.6555 0.6837 1,398,603 +0.02(+3.75%)
Jul 03, 2023 0.6500 0.6600 0.6300 0.6590 58,163 +0.02(+2.50%)
Jun 30, 2023 0.6799 0.6799 0.6400 0.6429 129,183 -0.03(-3.90%)
Jun 29, 2023 0.6400 0.6799 0.6364 0.6690 119,110 +0.02(+2.92%)
Jun 28, 2023 0.6600 0.6600 0.6300 0.6500 110,156 -0.01(-1.07%)
Jun 27, 2023 0.6500 0.6750 0.6397 0.6570 187,914 -0.00(-0.45%)
Jun 26, 2023 0.6900 0.7423 0.6174 0.6600 725,475 -0.01(-1.87%)
Jun 23, 2023 0.7200 0.7200 0.6500 0.6726 193,205 -0.05(-6.57%)
Jun 22, 2023 0.7150 0.7300 0.7032 0.7199 75,321 +0.00(+0.40%)
Jun 21, 2023 0.7370 0.7416 0.7000 0.7170 99,772 -0.00(-0.42%)
Jun 20, 2023 0.7800 0.7799 0.7000 0.7200 440,615 -0.06(-7.68%)
Jun 16, 2023 0.7954 0.8070 0.7500 0.7799 452,254 -0.02(-2.51%)
Jun 15, 2023 0.7600 0.8000 0.7594 0.8000 427,234 +0.04(+5.49%)
Jun 14, 2023 0.7500 0.8080 0.7500 0.7584 326,767 +0.00(+0.05%)
Jun 13, 2023 0.7500 0.7777 0.7320 0.7580 402,402 +0.00(+0.40%)
Jun 12, 2023 0.7900 0.7925 0.7475 0.7550 366,258 -0.02(-1.95%)
Jun 09, 2023 0.8100 0.8199 0.7500 0.7700 470,700 -0.04(-4.94%)
Jun 08, 2023 0.7601 0.9099 0.7400 0.8100 1,116,547 +0.06(+7.99%)
Jun 07, 2023 0.7800 0.7890 0.7402 0.7501 575,248 -0.03(-3.83%)
Jun 06, 2023 0.8500 0.8500 0.7639 0.7800 732,913 -0.06(-7.53%)
Jun 05, 2023 0.8390 0.8550 0.8300 0.8435 565,796 +0.00(+0.42%)
Jun 02, 2023 0.8300 0.8799 0.8200 0.8400 4,358,547 -0.83(-49.55%)
Jun 01, 2023 1.950 1.990 1.660 1.665 232,548 -0.42(-20.33%)
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%)
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.