Skip to main content

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

0.5651 -0.0049 (-0.86%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.7000 0.7000 0.5902 0.6000 544,117 -0.11(-15.01%)
Mar 28, 2024 0.6000 0.7200 0.6851 0.7060 606,030 +0.09(+14.41%)
Mar 27, 2024 0.6017 0.6210 0.6000 0.6171 53,935 +0.01(+1.16%)
Mar 26, 2024 0.5700 0.6300 0.5510 0.6100 350,808 +0.03(+4.97%)
Mar 25, 2024 0.6019 0.6019 0.5628 0.5811 124,950 -0.02(-3.15%)
Mar 22, 2024 0.5976 0.6020 0.5831 0.6000 72,248 +0.02(+2.86%)
Mar 21, 2024 0.6100 0.6120 0.5830 0.5833 80,845 -0.02(-3.76%)
Mar 20, 2024 0.6061 0.6170 0.5825 0.6061 78,202 +0.01(+1.69%)
Mar 19, 2024 0.6000 0.6232 0.5339 0.5960 172,822 -0.00(-0.67%)
Mar 18, 2024 0.6300 0.6400 0.6000 0.6000 134,779 -0.04(-6.12%)
Mar 15, 2024 0.6486 0.6494 0.6256 0.6391 51,499 +0.02(+2.42%)
Mar 14, 2024 0.6400 0.6692 0.6210 0.6240 77,253 -0.02(-2.82%)
Mar 13, 2024 0.6530 0.6750 0.6200 0.6421 142,552 +0.02(+3.23%)
Mar 12, 2024 0.6400 0.6400 0.6215 0.6220 135,007 -0.02(-2.96%)
Mar 11, 2024 0.6500 0.6797 0.6200 0.6410 173,560 -0.01(-1.91%)
Mar 08, 2024 0.6820 0.7000 0.6500 0.6535 608,105 -0.01(-1.88%)
Mar 07, 2024 0.6889 0.7000 0.6650 0.6660 59,060 -0.03(-4.84%)
Mar 06, 2024 0.7000 0.7001 0.6500 0.6999 264,056 +0.03(+4.62%)
Mar 05, 2024 0.6800 0.6886 0.6400 0.6690 140,877 +0.02(+2.91%)
Mar 04, 2024 0.6500 0.6899 0.6400 0.6501 228,423 -0.00(-0.75%)
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.