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 (%)
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%)
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%)
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.