Kiora Pharmaceuticals, Inc. - Common Stock (NQ: KPRX )

3.284 -0.026 (-0.79%)
Streaming Delayed Price Updated: 10:56 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 3.412 3.412 3.310 3.310 3,099 -0.11(-3.22%)
Nov 20, 2024 3.270 3.490 3.270 3.420 16,182 +0.19(+5.88%)
Nov 19, 2024 3.250 3.390 3.198 3.230 11,780 +0.01(+0.31%)
Nov 18, 2024 3.250 3.320 3.220 3.220 14,601 -0.07(-2.13%)
Nov 15, 2024 3.380 3.380 3.160 3.290 34,019 -0.11(-3.15%)
Nov 14, 2024 3.530 3.590 3.380 3.397 14,034 -0.04(-1.25%)
Nov 13, 2024 3.620 3.761 3.430 3.440 30,038 -0.18(-4.97%)
Nov 12, 2024 3.700 3.800 3.610 3.620 22,118 -0.12(-3.12%)
Nov 11, 2024 3.670 3.800 3.620 3.737 30,656 +0.21(+6.00%)
Nov 08, 2024 3.680 3.680 3.470 3.525 13,464 -0.04(-1.21%)
Nov 07, 2024 3.570 3.590 3.500 3.568 12,629 +0.05(+1.37%)
Nov 06, 2024 3.600 3.680 3.520 3.520 11,944 +0.00(+0.00%)
Nov 05, 2024 3.730 3.750 3.520 3.520 19,721 -0.15(-4.22%)
Nov 04, 2024 3.610 3.740 3.460 3.675 32,337 +0.07(+2.08%)
Nov 01, 2024 3.540 3.690 3.510 3.600 25,258 -0.02(-0.55%)
Oct 31, 2024 3.760 3.775 3.560 3.620 11,895 -0.08(-2.16%)
Oct 30, 2024 3.850 3.850 3.600 3.700 19,894 -0.15(-3.90%)
Oct 29, 2024 3.910 3.910 3.420 3.850 453,372 -0.19(-4.70%)
Oct 28, 2024 3.740 4.150 3.700 4.040 124,095 +0.40(+10.99%)
Oct 25, 2024 3.630 3.640 3.550 3.640 13,551 +0.02(+0.56%)
Oct 24, 2024 3.520 3.630 3.470 3.620 33,500 +0.10(+2.84%)
Oct 23, 2024 3.430 3.520 3.430 3.520 10,179 +0.03(+0.86%)
Oct 22, 2024 3.420 3.500 3.420 3.490 12,934 +0.00(+0.00%)
Oct 21, 2024 3.410 3.539 3.410 3.490 8,038 +0.02(+0.58%)
Oct 18, 2024 3.330 3.470 3.260 3.470 12,829 +0.16(+4.83%)
Oct 17, 2024 3.430 3.580 3.310 3.310 32,973 -0.09(-2.65%)
Oct 16, 2024 3.130 3.460 3.130 3.400 35,198 +0.20(+6.25%)
Oct 15, 2024 3.130 3.260 3.130 3.200 8,922 +0.10(+3.23%)
Oct 14, 2024 3.400 3.451 3.080 3.100 22,677 -0.34(-9.88%)
Oct 11, 2024 3.300 3.440 3.270 3.440 5,050 +0.18(+5.52%)
Oct 10, 2024 3.350 3.440 3.260 3.260 6,898 -0.10(-2.98%)
Oct 09, 2024 3.430 3.430 3.359 3.360 1,333 -0.08(-2.33%)
Oct 08, 2024 3.350 3.440 3.340 3.440 6,291 +0.13(+3.93%)
Oct 07, 2024 3.450 3.496 3.250 3.310 19,020 -0.15(-4.20%)
Oct 04, 2024 3.560 3.560 3.380 3.455 15,012 -0.04(-1.00%)
Oct 03, 2024 3.700 3.700 3.420 3.490 13,650 -0.14(-3.86%)
Oct 02, 2024 3.560 3.630 3.480 3.630 10,297 +0.06(+1.68%)
Oct 01, 2024 3.670 3.690 3.472 3.570 20,530 -0.09(-2.46%)
Sep 30, 2024 3.430 3.660 3.380 3.660 10,942 +0.23(+6.71%)
Sep 27, 2024 3.500 3.500 3.370 3.430 10,673 -0.02(-0.58%)
Sep 26, 2024 3.490 3.490 3.440 3.450 5,570 +0.00(+0.00%)
Sep 25, 2024 3.530 3.534 3.440 3.450 4,090 +0.01(+0.29%)
Sep 24, 2024 3.650 3.655 3.401 3.440 11,891 -0.18(-4.97%)
Sep 23, 2024 3.690 3.731 3.620 3.620 5,063 -0.04(-1.09%)
Sep 20, 2024 3.650 3.880 3.630 3.660 12,712 -0.06(-1.56%)
Sep 19, 2024 3.715 3.800 3.654 3.718 10,651 +0.10(+2.71%)
Sep 18, 2024 3.500 3.780 3.420 3.620 41,789 +0.16(+4.62%)
Sep 17, 2024 3.410 3.543 3.360 3.460 14,025 +0.05(+1.47%)
Sep 16, 2024 3.650 3.650 3.330 3.410 34,319 -0.25(-6.83%)
Sep 13, 2024 3.620 3.699 3.510 3.660 16,257 +0.04(+1.10%)
Sep 12, 2024 3.620 3.740 3.540 3.620 17,284 +0.04(+1.12%)
Sep 11, 2024 3.620 3.890 3.520 3.580 31,650 +0.08(+2.29%)
Sep 10, 2024 3.550 3.770 3.470 3.500 16,502 +0.04(+1.16%)
Sep 09, 2024 3.500 3.650 3.460 3.460 2,207 -0.08(-2.26%)
Sep 06, 2024 3.500 3.574 3.450 3.540 6,069 +0.02(+0.57%)
Sep 05, 2024 3.640 3.650 3.510 3.520 3,597 -0.04(-1.12%)
Sep 04, 2024 3.520 3.599 3.500 3.560 5,712 +0.02(+0.56%)
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.