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 )

0.4930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2022 7.560 7.716 7.204 7.600 100,580 -0.18(-2.26%)
Aug 31, 2022 7.580 7.988 7.400 7.776 130,977 -0.22(-2.80%)
Aug 30, 2022 8.800 9.200 7.244 8.000 330,617 -1.26(-13.61%)
Aug 29, 2022 9.644 9.800 8.140 9.260 668,127 +0.51(+5.85%)
Aug 26, 2022 10.80 11.35 8.400 8.748 937,016 -1.57(-15.23%)
Aug 25, 2022 9.200 12.26 9.088 10.32 7,404,431 +5.04(+95.31%)
Aug 24, 2022 5.600 5.600 4.884 5.284 74,109 -0.14(-2.58%)
Aug 23, 2022 4.880 6.000 4.880 5.424 89,126 +0.44(+8.74%)
Aug 22, 2022 5.504 5.504 4.860 4.988 76,451 -0.32(-5.96%)
Aug 19, 2022 5.440 5.560 5.156 5.304 67,554 -0.27(-4.88%)
Aug 18, 2022 5.672 5.720 4.912 5.576 203,247 -0.10(-1.69%)
Aug 17, 2022 5.764 5.828 5.604 5.672 135,831 -0.21(-3.54%)
Aug 16, 2022 6.100 6.192 5.728 5.880 177,736 -0.32(-5.16%)
Aug 15, 2022 6.400 6.540 6.040 6.200 220,815 -0.30(-4.62%)
Aug 12, 2022 7.968 8.124 6.400 6.500 864,351 -0.78(-10.71%)
Aug 11, 2022 6.400 7.720 6.364 7.280 751,419 +1.08(+17.42%)
Aug 10, 2022 6.160 6.400 5.920 6.200 80,657 +0.03(+0.45%)
Aug 09, 2022 6.080 6.396 6.000 6.172 73,940 +0.13(+2.19%)
Aug 08, 2022 6.196 6.476 6.040 6.040 63,009 +0.02(+0.33%)
Aug 05, 2022 6.400 6.400 5.904 6.020 85,639 -0.32(-5.11%)
Aug 04, 2022 6.816 6.920 6.212 6.344 184,641 -0.37(-5.54%)
Aug 03, 2022 6.400 6.800 6.280 6.716 143,468 +0.72(+12.01%)
Aug 02, 2022 6.368 6.368 5.760 5.996 35,675 +0.03(+0.47%)
Aug 01, 2022 6.060 6.300 5.840 5.968 24,621 +0.08(+1.43%)
Jul 29, 2022 5.940 6.024 5.728 5.884 20,620 -0.06(-1.08%)
Jul 28, 2022 5.920 6.120 5.672 5.948 26,231 +0.05(+0.81%)
Jul 27, 2022 5.996 6.120 5.600 5.900 41,001 -0.08(-1.40%)
Jul 26, 2022 6.000 6.160 5.800 5.984 35,557 -0.01(-0.20%)
Jul 25, 2022 6.200 6.200 5.888 5.996 47,879 +0.08(+1.28%)
Jul 22, 2022 6.400 6.400 5.644 5.920 265,438 -3.91(-39.76%)
Jul 21, 2022 10.61 10.80 9.600 9.828 16,259 -1.11(-10.16%)
Jul 20, 2022 10.80 11.40 10.00 10.94 4,810 +0.10(+0.92%)
Jul 19, 2022 10.00 10.88 10.13 10.84 4,017 +0.81(+8.10%)
Jul 18, 2022 11.20 11.22 10.00 10.03 6,137 -0.60(-5.61%)
Jul 15, 2022 12.00 12.00 10.28 10.62 18,459 -0.20(-1.85%)
Jul 14, 2022 16.00 16.02 10.80 10.82 23,563 -4.72(-30.37%)
Jul 13, 2022 15.60 16.72 14.86 15.54 3,850 +0.74(+4.97%)
Jul 12, 2022 17.52 17.97 14.00 14.81 7,601 -3.04(-17.03%)
Jul 11, 2022 18.40 18.40 17.20 17.85 1,541 -0.35(-1.93%)
Jul 08, 2022 18.00 18.54 16.40 18.20 4,351 -0.60(-3.17%)
Jul 07, 2022 18.40 19.23 18.00 18.80 2,443 +0.21(+1.14%)
Jul 06, 2022 17.60 20.00 17.79 18.58 9,525 +0.58(+3.24%)
Jul 05, 2022 19.60 20.00 18.00 18.00 1,410 +0.00(+0.00%)
Jul 01, 2022 17.60 20.00 17.20 18.00 6,738 -0.82(-4.38%)
Jun 30, 2022 16.21 19.60 15.28 18.82 10,447 +2.12(+12.66%)
Jun 29, 2022 16.23 17.15 15.20 16.71 7,699 +0.49(+3.01%)
Jun 28, 2022 16.00 16.40 15.20 16.22 4,195 +0.32(+2.01%)
Jun 27, 2022 16.40 16.40 15.28 15.90 2,253 -0.00(-0.03%)
Jun 24, 2022 15.68 16.56 15.44 15.90 1,042 +0.46(+3.01%)
Jun 23, 2022 15.96 17.16 14.40 15.44 7,646 -0.15(-0.95%)
Jun 22, 2022 15.64 15.80 14.92 15.59 3,404 -0.14(-0.86%)
Jun 21, 2022 16.00 16.00 15.60 15.72 2,766 +0.13(+0.82%)
Jun 17, 2022 14.84 16.00 14.84 15.60 1,688 +0.33(+2.18%)
Jun 16, 2022 15.20 16.16 14.40 15.26 4,667 +0.66(+4.55%)
Jun 15, 2022 15.17 16.72 14.44 14.60 4,633 -0.41(-2.72%)
Jun 14, 2022 15.34 17.16 14.40 15.01 10,436 -1.27(-7.81%)
Jun 13, 2022 15.52 16.64 14.27 16.28 6,706 -0.12(-0.76%)
Jun 10, 2022 16.80 18.00 16.00 16.40 7,194 -0.39(-2.33%)
Jun 09, 2022 18.76 21.00 15.64 16.80 17,701 -2.40(-12.52%)
Jun 08, 2022 14.40 26.20 14.56 19.20 222,349 +4.64(+31.87%)
Jun 07, 2022 18.12 18.12 14.40 14.56 3,914 -0.24(-1.62%)
Jun 06, 2022 15.60 16.16 14.80 14.80 5,144 -1.20(-7.50%)
Jun 03, 2022 15.65 16.43 15.20 16.00 1,270 +0.48(+3.12%)
Jun 02, 2022 16.40 16.60 15.20 15.52 3,873 -1.13(-6.80%)
Jun 01, 2022 17.20 17.20 16.42 16.65 2,042 -0.95(-5.41%)
May 31, 2022 15.92 18.00 15.60 17.60 2,574 +1.60(+10.00%)
May 27, 2022 16.00 16.79 15.32 16.00 1,821 +0.02(+0.13%)
May 26, 2022 15.20 16.80 15.20 15.98 2,874 +0.64(+4.14%)
May 25, 2022 16.32 16.32 15.20 15.34 1,687 -0.07(-0.44%)
May 24, 2022 15.36 16.36 14.80 15.41 910 +0.01(+0.08%)
May 23, 2022 16.40 16.36 14.44 15.40 1,183 +0.10(+0.63%)
May 20, 2022 16.28 17.28 15.30 15.30 1,153 -1.62(-9.55%)
May 19, 2022 16.52 16.92 15.20 16.92 1,008 +0.95(+5.96%)
May 18, 2022 15.20 16.80 15.20 15.97 813 +0.20(+1.29%)
May 17, 2022 15.40 16.92 14.04 15.76 2,029 +0.36(+2.36%)
May 16, 2022 18.40 18.40 14.83 15.40 7,342 -2.50(-13.97%)
May 13, 2022 14.80 18.00 14.38 17.90 5,925 +3.19(+21.70%)
May 12, 2022 14.00 15.20 13.87 14.71 3,523 -1.29(-8.07%)
May 11, 2022 16.96 16.96 14.60 16.00 1,442 -0.60(-3.61%)
May 10, 2022 16.80 17.00 14.43 16.60 2,666 -0.40(-2.35%)
May 09, 2022 18.40 18.32 16.40 17.00 2,581 -1.00(-5.58%)
May 06, 2022 18.24 18.80 17.78 18.00 1,135 -0.80(-4.23%)
May 05, 2022 18.80 19.20 16.40 18.80 4,701 -0.70(-3.59%)
May 04, 2022 21.48 21.48 18.80 19.50 3,832 -0.90(-4.41%)
May 03, 2022 22.80 22.80 18.80 20.40 5,895 +0.89(+4.57%)
May 02, 2022 20.80 20.85 18.80 19.51 4,467 -1.69(-7.98%)
Apr 29, 2022 21.20 21.20 20.84 21.20 475 +0.19(+0.91%)
Apr 28, 2022 20.80 21.20 20.04 21.01 1,760 +0.48(+2.36%)
Apr 27, 2022 20.40 21.16 20.04 20.52 2,145 +0.10(+0.51%)
Apr 26, 2022 20.40 22.84 20.20 20.42 1,695 -0.40(-1.92%)
Apr 25, 2022 22.80 22.74 20.80 20.82 4,092 -0.68(-3.16%)
Apr 22, 2022 22.40 23.00 21.50 21.50 3,438 -0.98(-4.36%)
Apr 21, 2022 24.00 24.00 22.40 22.48 2,546 -1.04(-4.44%)
Apr 20, 2022 23.60 24.48 22.40 23.52 4,562 +0.25(+1.08%)
Apr 19, 2022 23.20 24.00 22.40 23.27 1,523 +0.87(+3.89%)
Apr 18, 2022 24.80 24.80 22.02 22.40 6,531 -1.40(-5.88%)
Apr 14, 2022 24.00 24.40 22.60 23.80 3,036 +0.28(+1.17%)
Apr 13, 2022 23.60 24.40 23.28 23.52 964 +0.23(+0.98%)
Apr 12, 2022 23.20 24.80 23.20 23.30 2,373 +0.10(+0.41%)
Apr 11, 2022 24.00 24.80 22.01 23.20 8,422 -1.92(-7.66%)
Apr 08, 2022 25.20 25.60 24.30 25.12 1,328 +0.72(+2.95%)
Apr 07, 2022 25.01 26.00 24.30 24.40 1,411 -0.24(-0.96%)
Apr 06, 2022 25.20 26.02 24.48 24.64 3,065 -0.32(-1.28%)
Apr 05, 2022 26.40 26.28 24.96 24.96 4,065 -2.05(-7.58%)
Apr 04, 2022 26.00 28.40 25.79 27.01 5,595 +2.00(+8.00%)
Apr 01, 2022 25.08 26.66 24.44 25.01 3,399 +0.11(+0.45%)
Mar 31, 2022 26.14 26.60 24.83 24.90 2,095 -0.80(-3.11%)
Mar 30, 2022 24.83 26.82 24.82 25.70 2,870 +0.09(+0.36%)
Mar 29, 2022 25.60 27.20 24.80 25.60 5,860 -0.40(-1.52%)
Mar 28, 2022 26.40 27.02 25.60 26.00 3,763 +1.16(+4.67%)
Mar 25, 2022 26.58 27.35 24.40 24.84 8,352 -2.56(-9.34%)
Mar 24, 2022 28.20 30.00 26.40 27.40 7,097 -1.20(-4.21%)
Mar 23, 2022 28.80 29.60 28.20 28.60 3,578 +0.42(+1.49%)
Mar 22, 2022 27.25 30.00 27.25 28.18 6,821 +0.55(+2.00%)
Mar 21, 2022 26.80 28.00 26.00 27.63 13,395 -1.42(-4.87%)
Mar 18, 2022 28.40 31.98 26.06 29.05 32,791 -2.22(-7.09%)
Mar 17, 2022 25.15 39.18 24.42 31.26 130,674 +5.58(+21.73%)
Mar 16, 2022 23.69 25.68 23.20 25.68 2,843 +2.20(+9.39%)
Mar 15, 2022 26.24 26.24 23.22 23.48 6,373 -2.52(-9.69%)
Mar 14, 2022 22.00 27.20 20.04 26.00 21,188 +3.07(+13.38%)
Mar 11, 2022 23.20 24.00 22.60 22.93 1,151 -0.78(-3.29%)
Mar 10, 2022 22.62 24.00 22.00 23.71 1,882 +0.66(+2.88%)
Mar 09, 2022 22.00 24.00 22.00 23.05 3,326 +0.73(+3.28%)
Mar 08, 2022 21.60 23.06 20.04 22.32 6,592 +0.56(+2.56%)
Mar 07, 2022 22.66 23.20 21.68 21.76 5,459 -1.60(-6.85%)
Mar 04, 2022 24.80 24.80 22.91 23.36 2,313 -0.64(-2.68%)
Mar 03, 2022 25.20 25.84 23.96 24.00 4,202 -1.27(-5.03%)
Mar 02, 2022 24.80 26.00 22.53 25.28 5,025 -0.08(-0.33%)
Mar 01, 2022 24.80 33.60 23.20 25.36 68,813 +0.36(+1.44%)
Feb 28, 2022 23.37 25.60 23.37 25.00 3,879 +1.40(+5.91%)
Feb 25, 2022 23.20 25.20 23.20 23.60 2,707 +0.60(+2.61%)
Feb 24, 2022 22.40 25.20 21.60 23.00 17,025 -1.14(-4.74%)
Feb 23, 2022 26.02 26.02 24.07 24.15 3,156 -1.57(-6.11%)
Feb 22, 2022 26.80 28.28 24.40 25.72 2,666 -0.94(-3.54%)
Feb 18, 2022 26.66 0 -2.74(-9.31%)
Feb 17, 2022 28.80 30.20 27.24 29.40 4,771 +0.51(+1.76%)
Feb 16, 2022 28.00 30.00 27.60 28.89 4,274 +1.18(+4.27%)
Feb 15, 2022 27.20 28.48 27.20 27.71 2,234 +0.69(+2.55%)
Feb 14, 2022 28.00 28.40 27.00 27.02 1,803 -1.48(-5.21%)
Feb 11, 2022 28.24 29.60 27.60 28.50 4,137 -1.09(-3.69%)
Feb 10, 2022 27.64 30.29 27.64 29.60 2,616 +0.41(+1.41%)
Feb 09, 2022 28.00 30.00 27.60 29.18 11,433 +1.83(+6.68%)
Feb 08, 2022 27.62 28.80 26.80 27.36 3,666 +0.16(+0.57%)
Feb 07, 2022 27.20 29.07 26.55 27.20 6,657 +0.78(+2.95%)
Feb 04, 2022 28.32 28.60 26.40 26.42 5,994 -1.54(-5.51%)
Feb 03, 2022 28.00 28.38 27.96 1,660 +0.21(+0.76%)
Feb 02, 2022 30.62 30.80 26.94 27.75 8,753 -2.87(-9.38%)
Feb 01, 2022 31.01 32.00 29.36 30.62 3,253 -0.18(-0.58%)
Jan 31, 2022 29.89 30.80 8,241 +2.00(+6.94%)
Jan 28, 2022 28.54 28.84 26.94 28.80 5,099 +0.40(+1.41%)
Jan 27, 2022 30.00 30.77 26.00 28.40 6,940 -1.60(-5.33%)
Jan 26, 2022 28.42 32.00 28.40 30.00 13,367 +1.60(+5.63%)
Jan 25, 2022 28.62 29.40 27.60 28.40 4,105 -0.20(-0.70%)
Jan 24, 2022 27.60 29.20 25.20 28.60 7,987 +1.00(+3.61%)
Jan 21, 2022 30.80 32.00 26.23 27.60 12,519 -3.20(-10.38%)
Jan 20, 2022 31.60 33.28 30.60 30.80 20,149 -2.00(-6.10%)
Jan 19, 2022 33.20 35.20 32.12 32.80 12,501 +0.80(+2.51%)
Jan 18, 2022 33.60 34.19 31.20 32.00 12,378 -2.80(-8.06%)
Jan 14, 2022 34.80 0 -0.20(-0.57%)
Jan 13, 2022 38.00 38.40 34.81 35.00 12,384 -3.43(-8.92%)
Jan 12, 2022 37.60 40.40 37.40 38.43 30,543 +1.04(+2.78%)
Jan 11, 2022 36.00 38.80 35.60 37.39 11,409 +0.68(+1.84%)
Jan 10, 2022 38.00 39.60 34.04 36.71 19,556 -3.29(-8.22%)
Jan 07, 2022 39.20 42.40 39.20 40.00 11,449 -1.20(-2.91%)
Jan 06, 2022 40.40 42.40 38.00 41.20 23,293 -0.40(-0.96%)
Jan 05, 2022 43.20 44.00 40.00 41.60 38,949 -3.60(-7.96%)
Jan 04, 2022 50.00 50.40 41.20 45.20 80,756 -5.60(-11.02%)
Jan 03, 2022 56.00 56.80 49.60 50.80 129,211 -9.60(-15.89%)
Dec 31, 2021 60.40 71.60 56.80 60.40 670,972 -7.60(-11.18%)
Dec 30, 2021 42.00 69.20 41.60 68.00 3,002,940 +32.80(+93.18%)
Dec 29, 2021 34.40 38.00 33.64 35.20 26,917 +0.00(+0.00%)
Dec 28, 2021 36.80 36.80 33.40 35.20 16,008 -0.46(-1.29%)
Dec 27, 2021 35.60 42.00 33.20 35.66 43,590 +0.94(+2.70%)
Dec 23, 2021 37.20 37.38 33.48 34.72 9,382 -0.52(-1.48%)
Dec 22, 2021 35.60 37.40 35.20 35.24 6,362 +0.64(+1.86%)
Dec 21, 2021 32.80 35.19 32.80 34.60 15,123 +0.20(+0.58%)
Dec 20, 2021 35.60 36.00 32.40 34.40 4,614 -1.70(-4.70%)
Dec 17, 2021 36.00 37.50 34.81 36.10 11,522 +1.30(+3.72%)
Dec 16, 2021 35.60 40.00 32.13 34.80 27,542 -1.10(-3.07%)
Dec 15, 2021 48.00 48.40 32.01 35.90 51,613 -13.30(-27.02%)
Dec 14, 2021 52.40 53.60 49.20 49.20 7,073 -4.80(-8.89%)
Dec 13, 2021 55.60 55.60 51.68 54.00 2,029 -2.00(-3.57%)
Dec 10, 2021 56.00 57.60 54.80 56.00 2,013 +0.00(+0.00%)
Dec 09, 2021 53.60 61.92 53.20 56.00 27,434 +2.80(+5.26%)
Dec 08, 2021 51.60 54.40 51.60 53.20 6,715 +1.60(+3.10%)
Dec 07, 2021 52.00 53.60 50.80 51.60 3,847 +0.80(+1.57%)
Dec 06, 2021 51.20 51.60 48.00 50.80 6,819 +0.80(+1.60%)
Dec 03, 2021 54.00 56.00 48.40 50.00 6,660 -5.60(-10.07%)
Dec 02, 2021 56.80 56.80 54.00 55.60 3,145 +0.00(+0.00%)
Dec 01, 2021 60.80 61.20 54.80 55.60 3,911 -4.80(-7.95%)
Nov 30, 2021 56.40 61.17 56.40 60.40 10,614 +2.60(+4.50%)
Nov 29, 2021 57.20 60.00 56.40 57.80 6,092 -1.80(-3.02%)
Nov 26, 2021 57.60 60.80 57.20 59.60 2,873 -0.80(-1.32%)
Nov 24, 2021 54.80 61.60 53.60 60.40 16,261 +5.60(+10.22%)
Nov 23, 2021 56.40 57.60 54.09 54.80 4,787 +0.40(+0.74%)
Nov 22, 2021 56.80 58.80 52.00 54.40 5,665 -1.20(-2.16%)
Nov 19, 2021 52.15 65.60 51.31 55.60 30,755 +0.00(+0.00%)
Nov 18, 2021 59.60 56.40 56.00 55.60 7,297 -4.40(-7.33%)
Nov 17, 2021 62.80 62.80 59.20 60.00 6,611 -2.00(-3.23%)
Nov 16, 2021 60.40 63.20 59.20 62.00 4,939 +1.20(+1.97%)
Nov 15, 2021 61.60 65.20 57.60 60.80 18,513 +1.60(+2.70%)
Nov 12, 2021 62.80 62.80 58.80 59.20 9,157 -2.00(-3.27%)
Nov 11, 2021 64.00 64.40 59.20 61.20 17,359 -4.40(-6.71%)
Nov 10, 2021 69.60 65.60 12,670 -4.40(-6.29%)
Nov 09, 2021 70.80 71.20 64.00 70.00 19,271 -2.80(-3.85%)
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.