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

5.360 +0.520 (+10.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.950 5.550 4.700 5.360 123,207 +0.52(+10.74%)
Jun 13, 2024 4.890 5.150 4.570 4.840 100,547 -0.08(-1.63%)
Jun 12, 2024 4.500 5.400 4.450 4.920 116,123 +0.18(+3.80%)
Jun 11, 2024 4.030 5.010 3.700 4.740 82,006 +4.28(+925.97%)
Jun 10, 2024 0.4577 0.4795 0.4200 0.4620 475,896 -0.01(-1.70%)
Jun 07, 2024 0.4400 0.4800 0.4000 0.4700 666,836 +0.04(+8.80%)
Jun 06, 2024 0.4600 0.4810 0.4251 0.4320 283,607 -0.02(-4.42%)
Jun 05, 2024 0.4900 0.4900 0.4500 0.4520 458,558 -0.03(-6.22%)
Jun 04, 2024 0.5100 0.5130 0.4820 0.4820 96,783 -0.01(-2.03%)
Jun 03, 2024 0.5014 0.5140 0.4840 0.4920 153,550 -0.00(-0.20%)
May 31, 2024 0.4850 0.5179 0.4811 0.4930 41,261 -0.00(-0.60%)
May 30, 2024 0.5210 0.5250 0.4836 0.4960 111,780 -0.03(-6.36%)
May 29, 2024 0.5450 0.5450 0.4989 0.5297 92,896 -0.00(-0.73%)
May 28, 2024 0.5500 0.5688 0.5150 0.5336 123,417 -0.01(-2.25%)
May 24, 2024 0.5016 0.5550 0.4951 0.5459 54,647 +0.01(+2.46%)
May 23, 2024 0.5367 0.5490 0.5124 0.5328 71,321 -0.01(-1.33%)
May 22, 2024 0.5430 0.5580 0.5304 0.5400 97,338 -0.02(-3.38%)
May 21, 2024 0.5800 0.5800 0.5381 0.5589 243,476 -0.02(-2.72%)
May 20, 2024 0.5800 0.5822 0.5535 0.5745 209,209 +0.00(+0.79%)
May 17, 2024 0.6000 0.6000 0.5230 0.5700 152,650 -0.01(-1.98%)
May 16, 2024 0.5496 0.5900 0.5156 0.5815 459,050 +0.07(+12.91%)
May 15, 2024 0.5000 0.5170 0.5000 0.5150 46,772 +0.01(+2.98%)
May 14, 2024 0.5100 0.5147 0.4908 0.5001 108,845 -0.01(-1.88%)
May 13, 2024 0.5200 0.5200 0.4859 0.5097 62,294 +0.02(+4.83%)
May 10, 2024 0.5200 0.5212 0.4850 0.4862 228,687 +0.00(+0.19%)
May 09, 2024 0.4882 0.5074 0.4799 0.4853 56,267 -0.00(-0.76%)
May 08, 2024 0.5000 0.5199 0.4846 0.4890 28,439 -0.01(-2.40%)
May 07, 2024 0.5228 0.5234 0.4904 0.5010 112,337 -0.02(-3.84%)
May 06, 2024 0.4990 0.5375 0.4710 0.5210 495,885 +0.01(+1.50%)
May 03, 2024 0.5338 0.5597 0.5010 0.5133 84,397 -0.03(-5.40%)
May 02, 2024 0.5387 0.5600 0.5103 0.5426 54,024 -0.00(-0.44%)
May 01, 2024 0.5100 0.5600 0.5046 0.5450 109,742 +0.04(+8.44%)
Apr 30, 2024 0.5000 0.5100 0.4825 0.5026 85,621 +0.02(+4.25%)
Apr 29, 2024 0.4700 0.4989 0.4690 0.4821 142,912 +0.01(+2.57%)
Apr 26, 2024 0.4700 0.5000 0.4700 0.4700 117,794 -0.01(-2.08%)
Apr 25, 2024 0.4906 0.4935 0.4750 0.4800 50,485 -0.03(-5.10%)
Apr 24, 2024 0.5070 0.5169 0.4900 0.5058 292,710 -0.07(-12.72%)
Apr 23, 2024 0.4876 0.6400 0.4700 0.5795 1,306,852 +0.09(+19.48%)
Apr 22, 2024 0.4790 0.4925 0.4511 0.4850 105,070 -0.01(-1.08%)
Apr 19, 2024 0.5241 0.5250 0.4902 0.4903 49,700 -0.02(-3.86%)
Apr 18, 2024 0.5200 0.5198 0.4802 0.5100 172,551 +0.00(+0.75%)
Apr 17, 2024 0.5500 0.5579 0.5020 0.5062 188,499 -0.04(-7.93%)
Apr 16, 2024 0.5500 0.5810 0.5231 0.5498 145,544 -0.01(-1.82%)
Apr 15, 2024 0.5750 0.5775 0.5501 0.5600 45,821 -0.01(-2.57%)
Apr 12, 2024 0.5900 0.6159 0.5605 0.5748 137,694 -0.03(-4.68%)
Apr 11, 2024 0.6140 0.6150 0.5800 0.6030 207,298 +0.01(+1.38%)
Apr 10, 2024 0.5700 0.6049 0.5700 0.5948 271,020 +0.03(+4.41%)
Apr 09, 2024 0.5900 0.6070 0.5190 0.5697 542,880 -0.02(-3.83%)
Apr 08, 2024 0.5942 0.6250 0.5806 0.5924 155,448 -0.01(-0.94%)
Apr 05, 2024 0.5700 0.6000 0.5700 0.5980 89,748 +0.02(+2.93%)
Apr 04, 2024 0.5975 0.6200 0.5735 0.5810 172,484 -0.01(-1.87%)
Apr 03, 2024 0.5910 0.6090 0.5700 0.5921 450,945 +0.00(+0.70%)
Apr 02, 2024 0.5700 0.6100 0.5700 0.5880 254,616 -0.01(-2.00%)
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.