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)

2.370 -0.100 (-4.05%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.500 2.600 2.370 2.470 74,904 -0.01(-0.40%)
Apr 09, 2026 2.670 2.770 2.450 2.480 360,751 -0.38(-13.29%)
Apr 08, 2026 2.200 2.910 2.200 2.860 1,587,467 +0.70(+32.41%)
Apr 07, 2026 2.330 2.580 2.150 2.160 26,161,680 +0.14(+6.93%)
Apr 06, 2026 1.950 2.020 1.922 2.020 11,065 +0.08(+4.12%)
Apr 02, 2026 1.910 1.974 1.840 1.940 39,247 -0.01(-0.51%)
Apr 01, 2026 1.920 1.950 1.900 1.950 12,144 +0.02(+1.04%)
Mar 31, 2026 1.880 1.940 1.850 1.930 33,567 +0.04(+2.12%)
Mar 30, 2026 1.910 1.920 1.770 1.890 78,932 +0.01(+0.53%)
Mar 27, 2026 1.960 1.969 1.865 1.880 24,776 -0.09(-4.57%)
Mar 26, 2026 2.110 2.110 1.960 1.970 30,116 -0.07(-3.43%)
Mar 25, 2026 2.030 2.068 2.002 2.040 18,102 -0.02(-0.97%)
Mar 24, 2026 2.040 2.160 2.040 2.060 22,642 +0.02(+0.98%)
Mar 23, 2026 2.070 2.150 1.975 2.040 46,929 -0.05(-2.39%)
Mar 20, 2026 2.020 2.090 2.002 2.090 55,743 +0.06(+2.96%)
Mar 19, 2026 2.040 2.050 1.960 2.030 56,749 -0.04(-1.93%)
Mar 18, 2026 2.090 2.105 2.050 2.070 22,395 -0.03(-1.43%)
Mar 17, 2026 2.060 2.100 2.040 2.100 12,610 +0.01(+0.48%)
Mar 16, 2026 2.110 2.115 2.040 2.090 22,807 +0.00(+0.00%)
Mar 13, 2026 2.140 2.150 2.070 2.090 20,500 -0.06(-2.79%)
Mar 12, 2026 2.170 2.170 2.095 2.150 14,929 -0.02(-0.92%)
Mar 11, 2026 2.190 2.220 2.120 2.170 20,064 -0.01(-0.46%)
Mar 10, 2026 2.150 2.200 2.110 2.180 26,981 +0.04(+1.87%)
Mar 09, 2026 1.960 2.160 1.950 2.140 33,036 +0.16(+8.08%)
Mar 06, 2026 2.010 2.010 1.960 1.980 45,313 -0.05(-2.46%)
Mar 05, 2026 2.020 2.062 1.993 2.030 21,295 -0.01(-0.49%)
Mar 04, 2026 2.040 2.060 1.980 2.040 56,120 +0.02(+0.99%)
Mar 03, 2026 2.040 2.050 2.010 2.020 19,161 -0.04(-1.94%)
Mar 02, 2026 2.080 2.158 2.050 2.060 11,320 -0.03(-1.44%)
Feb 27, 2026 2.070 2.185 2.065 2.090 6,225 -0.01(-0.48%)
Feb 26, 2026 2.020 2.130 2.010 2.100 27,240 +0.06(+2.94%)
Feb 25, 2026 2.030 2.040 1.993 2.040 12,594 +0.03(+1.49%)
Feb 24, 2026 1.980 2.110 1.980 2.010 15,567 +0.05(+2.55%)
Feb 23, 2026 2.000 2.000 1.920 1.960 22,916 -0.02(-1.01%)
Feb 20, 2026 2.060 2.060 1.980 1.980 48,494 -0.08(-3.88%)
Feb 19, 2026 2.100 2.100 2.050 2.060 29,595 -0.03(-1.44%)
Feb 18, 2026 2.050 2.100 2.020 2.090 23,007 +0.07(+3.47%)
Feb 17, 2026 2.080 2.080 2.010 2.020 19,724 -0.06(-2.88%)
Feb 13, 2026 2.100 2.110 2.080 2.080 8,280 +0.00(+0.00%)
Feb 12, 2026 2.150 2.200 2.040 2.080 83,405 -0.06(-2.80%)
Feb 11, 2026 2.230 2.231 2.070 2.140 98,516 -0.11(-4.89%)
Feb 10, 2026 2.230 2.260 2.220 2.250 28,605 +0.03(+1.35%)
Feb 09, 2026 2.150 2.240 2.130 2.220 86,263 +0.07(+3.26%)
Feb 06, 2026 2.130 2.175 2.100 2.150 45,975 +0.03(+1.42%)
Feb 05, 2026 2.220 2.230 2.095 2.120 79,402 -0.07(-3.20%)
Feb 04, 2026 2.280 2.300 2.160 2.190 41,435 -0.07(-3.10%)
Feb 03, 2026 2.340 2.350 2.152 2.260 98,710 -0.08(-3.42%)
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.