ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.000 -0.070 (-3.38%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2025 2.080 2.090 2.000 2.070 126,789 -0.02(-0.96%)
Nov 17, 2025 2.160 2.210 2.054 2.090 159,359 -0.07(-3.24%)
Nov 14, 2025 2.200 2.230 2.160 2.160 48,915 -0.03(-1.59%)
Nov 13, 2025 2.290 2.293 2.195 2.195 36,891 -0.11(-4.77%)
Nov 12, 2025 2.300 2.340 2.280 2.305 22,680 +0.02(+0.66%)
Nov 11, 2025 2.320 2.390 2.290 2.290 6,601 -0.04(-1.72%)
Nov 10, 2025 2.320 2.370 2.300 2.330 22,087 +0.00(+0.00%)
Nov 07, 2025 2.260 2.350 2.260 2.330 11,623 +0.01(+0.43%)
Nov 06, 2025 2.300 2.365 2.280 2.320 24,988 -0.02(-0.85%)
Nov 05, 2025 2.350 2.410 2.300 2.340 29,868 -0.03(-1.27%)
Nov 04, 2025 2.510 2.550 2.350 2.370 62,226 -0.10(-4.05%)
Nov 03, 2025 2.230 2.530 2.230 2.470 98,092 +0.16(+6.93%)
Oct 31, 2025 2.570 2.570 2.220 2.310 107,903 -0.24(-9.41%)
Oct 30, 2025 2.500 2.574 2.459 2.550 19,493 +0.02(+0.79%)
Oct 29, 2025 2.460 2.650 2.440 2.530 88,834 +0.07(+3.05%)
Oct 28, 2025 2.500 2.520 2.440 2.455 17,394 -0.07(-2.96%)
Oct 27, 2025 2.610 2.659 2.500 2.530 30,927 -0.03(-1.17%)
Oct 24, 2025 2.550 2.680 2.490 2.560 52,674 +0.02(+0.79%)
Oct 23, 2025 2.310 2.545 2.310 2.540 19,069 +0.28(+12.39%)
Oct 22, 2025 2.490 2.528 2.210 2.260 93,020 -0.21(-8.50%)
Oct 21, 2025 2.530 2.620 2.440 2.470 124,634 -0.08(-3.14%)
Oct 20, 2025 2.700 2.700 2.490 2.550 112,041 -0.16(-5.90%)
Oct 17, 2025 2.720 2.740 2.640 2.710 14,346 +0.01(+0.36%)
Oct 16, 2025 2.730 2.770 2.670 2.700 10,388 -0.02(-0.73%)
Oct 15, 2025 2.760 2.800 2.680 2.720 50,216 -0.02(-0.73%)
Oct 14, 2025 2.710 2.770 2.700 2.740 24,475 +0.02(+0.74%)
Oct 13, 2025 2.710 2.800 2.660 2.720 29,828 +0.02(+0.74%)
Oct 10, 2025 2.820 2.850 2.650 2.700 24,597 -0.12(-4.26%)
Oct 09, 2025 2.770 2.840 2.740 2.820 46,295 +0.09(+3.30%)
Oct 08, 2025 2.770 2.950 2.700 2.730 120,456 +0.00(+0.00%)
Oct 07, 2025 2.740 2.800 2.710 2.730 31,516 -0.01(-0.37%)
Oct 06, 2025 2.760 2.770 2.671 2.740 29,336 -0.01(-0.36%)
Oct 03, 2025 2.810 2.840 2.670 2.750 36,232 -0.06(-2.14%)
Oct 02, 2025 2.850 2.900 2.770 2.810 32,257 -0.02(-0.71%)
Oct 01, 2025 2.820 2.900 2.700 2.830 97,371 +0.05(+1.80%)
Sep 30, 2025 2.630 2.890 2.601 2.780 137,500 +0.15(+5.70%)
Sep 29, 2025 2.600 2.650 2.551 2.630 14,869 +0.02(+0.77%)
Sep 26, 2025 2.580 2.610 2.570 2.610 21,548 +0.04(+1.48%)
Sep 25, 2025 2.590 2.630 2.550 2.572 57,078 -0.06(-2.21%)
Sep 24, 2025 2.530 2.660 2.520 2.630 29,541 +0.09(+3.54%)
Sep 23, 2025 2.560 2.585 2.540 2.540 32,710 -0.07(-2.68%)
Sep 22, 2025 2.600 2.610 2.524 2.610 18,121 +0.08(+3.16%)
Sep 19, 2025 2.550 2.670 2.530 2.530 51,278 -0.12(-4.55%)
Sep 18, 2025 2.670 2.670 2.610 2.651 26,102 +0.00(+0.02%)
Sep 17, 2025 2.660 2.735 2.633 2.650 16,643 +0.00(+0.00%)
Sep 16, 2025 2.610 2.670 2.580 2.650 16,673 +0.04(+1.53%)
Sep 15, 2025 2.620 2.700 2.600 2.610 11,003 -0.03(-1.14%)
Sep 12, 2025 2.680 2.740 2.600 2.640 23,764 -0.06(-2.22%)
Sep 11, 2025 2.660 2.800 2.640 2.700 21,634 -0.01(-0.37%)
Sep 10, 2025 2.680 2.710 2.601 2.710 20,240 +0.08(+3.04%)
Sep 09, 2025 2.700 2.725 2.620 2.630 25,774 -0.06(-2.13%)
Sep 08, 2025 2.690 2.740 2.650 2.687 13,443 +0.01(+0.27%)
Sep 05, 2025 2.720 2.760 2.670 2.680 19,604 -0.05(-1.83%)
Sep 04, 2025 2.770 2.830 2.710 2.730 12,826 -0.07(-2.50%)
Sep 03, 2025 2.730 2.900 2.720 2.800 81,083 +0.07(+2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.