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 )

0.5589 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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.