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 )

0.5336 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 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 (%)
Aug 31, 2023 0.5000 0.5042 0.4700 0.4979 275,097 +0.02(+3.51%)
Aug 30, 2023 0.5247 0.5250 0.4799 0.4810 119,319 -0.04(-7.50%)
Aug 29, 2023 0.5200 0.5290 0.5000 0.5200 116,267 -0.01(-2.44%)
Aug 28, 2023 0.5138 0.5410 0.5100 0.5330 141,017 -0.01(-2.20%)
Aug 25, 2023 0.5000 0.5499 0.5000 0.5450 300,146 +0.03(+4.81%)
Aug 24, 2023 0.5477 0.5849 0.5000 0.5200 1,239,985 -0.10(-16.80%)
Aug 23, 2023 0.6100 0.6500 0.5250 0.6250 11,089,286 +0.11(+22.55%)
Aug 22, 2023 0.5220 0.5220 0.5005 0.5100 71,901 -0.01(-1.92%)
Aug 21, 2023 0.5400 0.5400 0.5100 0.5200 259,994 -0.02(-3.02%)
Aug 18, 2023 0.5400 0.5405 0.5211 0.5362 41,110 -0.00(-0.80%)
Aug 17, 2023 0.5260 0.5410 0.5260 0.5405 26,573 -0.01(-1.73%)
Aug 16, 2023 0.5420 0.5600 0.5310 0.5500 69,230 +0.00(+0.05%)
Aug 15, 2023 0.5500 0.5600 0.5208 0.5497 172,915 +0.02(+3.29%)
Aug 14, 2023 0.5500 0.5510 0.5250 0.5322 80,245 -0.02(-3.24%)
Aug 11, 2023 0.5450 0.5536 0.5360 0.5500 66,963 +0.01(+2.61%)
Aug 10, 2023 0.5590 0.5620 0.5297 0.5360 62,968 -0.02(-3.61%)
Aug 09, 2023 0.5501 0.5720 0.5501 0.5561 49,881 -0.00(-0.80%)
Aug 08, 2023 0.5786 0.5850 0.5505 0.5606 144,321 -0.01(-1.65%)
Aug 07, 2023 0.5850 0.5850 0.5700 0.5700 63,005 -0.01(-1.38%)
Aug 04, 2023 0.5800 0.5840 0.5612 0.5780 101,243 +0.00(+0.80%)
Aug 03, 2023 0.5820 0.5820 0.5610 0.5734 100,455 +0.01(+2.21%)
Aug 02, 2023 0.5771 0.5920 0.5600 0.5610 95,250 -0.03(-5.70%)
Aug 01, 2023 0.6010 0.6010 0.5800 0.5949 61,863 -0.00(-0.18%)
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 -1.73(-68.38%)
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%)
Mar 01, 2023 4.460 4.460 4.020 4.080 119,921 -0.37(-8.31%)
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 38,987 -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 3.800 315,189 +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%)
Dec 01, 2022 3.570 3.700 3.526 3.680 36,346 +0.13(+3.66%)
Nov 30, 2022 3.570 3.746 3.421 3.550 49,142 -0.05(-1.39%)
Nov 29, 2022 3.670 3.800 3.546 3.600 113,510 -0.13(-3.49%)
Nov 28, 2022 3.690 3.840 3.640 3.730 47,591 +0.00(+0.00%)
Nov 25, 2022 3.830 3.830 3.610 3.730 76,007 +0.02(+0.54%)
Nov 23, 2022 3.390 3.885 3.310 3.710 137,839 +0.30(+8.80%)
Nov 22, 2022 3.600 3.600 3.356 3.410 161,594 -0.13(-3.67%)
Nov 21, 2022 3.800 3.800 3.211 3.540 138,898 -0.29(-7.57%)
Nov 18, 2022 3.990 4.150 3.820 3.830 445,441 -2.14(-35.85%)
Nov 17, 2022 6.540 7.490 5.930 5.970 3,389,370 +0.07(+1.19%)
Nov 16, 2022 6.200 6.250 5.850 5.900 56,742 -0.28(-4.53%)
Nov 15, 2022 6.190 6.530 6.120 6.180 104,358 -0.11(-1.75%)
Nov 14, 2022 6.210 6.600 6.110 6.290 121,313 +0.13(+2.11%)
Nov 11, 2022 6.060 6.750 5.960 6.160 378,192 +0.07(+1.15%)
Nov 10, 2022 6.080 6.200 5.948 6.090 30,818 +0.20(+3.40%)
Nov 09, 2022 6.130 6.280 5.830 5.890 36,574 -0.36(-5.76%)
Nov 08, 2022 6.060 6.380 5.980 6.250 38,373 +0.22(+3.65%)
Nov 07, 2022 5.700 6.200 5.670 6.030 122,963 +0.19(+3.25%)
Nov 04, 2022 6.210 6.210 5.700 5.840 37,302 -0.05(-0.85%)
Nov 03, 2022 6.200 6.270 5.860 5.890 42,709 -0.30(-4.85%)
Nov 02, 2022 6.350 6.560 6.154 6.190 46,774 -0.23(-3.58%)
Nov 01, 2022 6.560 6.620 6.310 6.420 35,031 -0.15(-2.28%)
Oct 31, 2022 6.350 6.710 6.350 6.570 62,546 +0.24(+3.79%)
Oct 28, 2022 6.260 6.500 6.100 6.330 160,723 +0.07(+1.12%)
Oct 27, 2022 6.350 6.479 6.200 6.260 47,483 -0.09(-1.42%)
Oct 26, 2022 6.780 6.985 6.280 6.350 87,807 -0.42(-6.20%)
Oct 25, 2022 6.640 7.170 6.550 6.770 129,310 +0.07(+1.04%)
Oct 24, 2022 6.590 6.890 6.490 6.700 61,335 -0.08(-1.18%)
Oct 21, 2022 6.700 7.250 6.280 6.780 446,186 +0.20(+3.04%)
Oct 20, 2022 7.300 7.600 6.430 6.580 376,800 -1.67(-20.24%)
Oct 19, 2022 7.880 8.260 7.350 8.250 573,463 +0.09(+1.10%)
Oct 18, 2022 6.710 10.39 6.500 8.160 14,194,644 +2.00(+32.47%)
Oct 17, 2022 6.450 6.450 6.010 6.160 175,400 +0.00(+0.00%)
Oct 14, 2022 6.600 7.350 6.120 6.160 408,308 -0.56(-8.33%)
Oct 13, 2022 6.910 7.570 6.500 6.720 241,130 -0.20(-2.89%)
Oct 12, 2022 7.640 7.840 6.550 6.920 142,794 -0.59(-7.86%)
Oct 11, 2022 7.500 7.920 6.680 7.510 264,457 -0.06(-0.79%)
Oct 10, 2022 7.800 7.910 7.200 7.570 74,897 -0.19(-2.45%)
Oct 07, 2022 8.280 8.320 7.600 7.760 155,702 -0.52(-6.28%)
Oct 06, 2022 7.420 9.350 7.400 8.280 762,665 +0.63(+8.24%)
Oct 05, 2022 7.640 8.110 6.880 7.650 462,992 -0.17(-2.17%)
Oct 04, 2022 7.510 8.520 7.510 7.820 522,156 +0.71(+9.99%)
Oct 03, 2022 6.170 10.35 6.170 7.110 3,138,118 +0.96(+15.61%)
Sep 30, 2022 6.340 6.640 5.600 6.150 258,453 -0.57(-8.48%)
Sep 29, 2022 7.100 7.190 6.330 6.720 310,887 -0.28(-4.00%)
Sep 28, 2022 7.600 7.620 6.350 7.000 463,785 +0.40(+6.06%)
Sep 27, 2022 6.180 6.740 5.660 6.600 1,926,157 -0.56(-7.82%)
Sep 26, 2022 8.600 8.600 6.760 7.160 314,969 -0.80(-10.05%)
Sep 23, 2022 9.200 9.600 7.412 7.960 301,418 -0.40(-4.78%)
Sep 22, 2022 7.000 8.796 6.804 8.360 329,689 +1.56(+22.94%)
Sep 21, 2022 7.624 7.624 6.484 6.800 63,985 -0.44(-6.08%)
Sep 20, 2022 8.528 8.604 7.240 7.240 73,765 -1.72(-19.20%)
Sep 19, 2022 8.900 9.120 8.400 8.960 66,510 -0.84(-8.57%)
Sep 16, 2022 9.200 9.800 8.000 9.800 106,033 +0.80(+8.94%)
Sep 15, 2022 9.200 9.300 8.640 8.996 77,735 -0.56(-5.82%)
Sep 14, 2022 9.200 9.600 8.052 9.552 270,565 +0.36(+3.87%)
Sep 13, 2022 7.400 11.35 7.320 9.196 1,459,447 +1.60(+21.00%)
Sep 12, 2022 7.440 7.652 7.200 7.600 48,179 +0.16(+2.15%)
Sep 09, 2022 7.600 7.668 7.084 7.440 94,991 -0.28(-3.63%)
Sep 08, 2022 7.660 8.000 7.624 7.720 32,857 +0.02(+0.26%)
Sep 07, 2022 7.876 8.120 7.444 7.700 68,438 -0.30(-3.75%)
Sep 06, 2022 8.000 8.364 7.724 8.000 80,921 -0.60(-6.98%)
Sep 02, 2022 7.800 8.900 7.408 8.600 233,354 +1.00(+13.16%)
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.