Klotho Neurosciences, Inc. - Common Stock (NQ: KLTO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.4230	0.4950	0.4225	0.4348	188,085	-0.05(-9.60%)
Dec 19, 2024	0.4500	0.4810	0.4353	0.4810	64,125	+0.03(+6.65%)
Dec 18, 2024	0.4850	0.4850	0.4407	0.4510	45,782	-0.02(-4.04%)
Dec 17, 2024	0.4700	0.4900	0.4300	0.4700	51,272	+0.03(+6.00%)
Dec 16, 2024	0.4100	0.4434	0.3813	0.4434	99,561	+0.01(+3.14%)
Dec 13, 2024	0.4110	0.4414	0.4110	0.4299	30,936	-0.01(-2.56%)
Dec 12, 2024	0.4830	0.4830	0.4115	0.4412	61,392	-0.03(-7.12%)
Dec 11, 2024	0.4400	0.4850	0.4101	0.4750	67,845	+0.02(+5.09%)
Dec 10, 2024	0.4700	0.4735	0.4343	0.4520	101,242	-0.04(-7.38%)
Dec 09, 2024	0.4820	0.4999	0.4610	0.4880	133,777	-0.01(-1.83%)
Dec 06, 2024	0.4873	0.5060	0.4550	0.4971	167,290	+0.04(+9.71%)
Dec 05, 2024	0.5000	0.5000	0.4500	0.4531	126,129	-0.04(-7.34%)
Dec 04, 2024	0.4100	0.5200	0.3900	0.4890	448,957	+0.07(+16.82%)
Dec 03, 2024	0.4700	0.4754	0.3900	0.4186	395,693	+0.00(+0.43%)
Dec 02, 2024	0.3800	0.4750	0.3584	0.4168	1,363,840	+0.03(+7.42%)
Nov 29, 2024	0.3400	0.6900	0.3255	0.3880	16,207,522	+0.05(+14.12%)
Nov 27, 2024	0.3210	0.3583	0.3210	0.3400	42,677	+0.01(+3.56%)
Nov 26, 2024	0.3450	0.3500	0.3164	0.3283	75,243	-0.02(-6.20%)
Nov 25, 2024	0.3600	0.3998	0.3300	0.3500	184,013	-0.00(-0.28%)
Nov 22, 2024	0.3683	0.3772	0.3337	0.3510	91,575	-0.02(-4.70%)
Nov 21, 2024	0.3401	0.3700	0.3200	0.3683	81,640	+0.03(+8.29%)
Nov 20, 2024	0.3376	0.3490	0.3168	0.3401	75,077	-0.01(-2.27%)
Nov 19, 2024	0.3286	0.3500	0.3141	0.3480	190,215	-0.00(-0.29%)
Nov 18, 2024	0.3590	0.3590	0.3023	0.3490	735,117	+0.02(+5.44%)
Nov 15, 2024	0.2995	0.3700	0.2850	0.3310	225,795	+0.06(+20.36%)
Nov 14, 2024	0.3252	0.3620	0.2600	0.2750	229,222	-0.07(-20.52%)
Nov 13, 2024	0.3609	0.3689	0.3291	0.3460	72,619	-0.01(-3.62%)
Nov 12, 2024	0.3230	0.3805	0.3230	0.3590	166,067	+0.03(+9.55%)
Nov 11, 2024	0.3395	0.3500	0.3010	0.3277	114,965	-0.02(-6.37%)
Nov 08, 2024	0.4100	0.4188	0.2900	0.3500	371,554	-0.04(-10.26%)
Nov 07, 2024	0.3960	0.4300	0.3876	0.3900	66,247	-0.01(-2.52%)
Nov 06, 2024	0.4108	0.4499	0.3900	0.4001	144,693	-0.04(-8.44%)
Nov 05, 2024	0.4400	0.4400	0.4006	0.4370	57,916	+0.01(+2.22%)
Nov 04, 2024	0.4190	0.4500	0.4187	0.4275	58,932	+0.01(+2.03%)
Nov 01, 2024	0.4972	0.5100	0.3900	0.4190	235,225	-0.07(-14.47%)
Oct 31, 2024	0.5099	0.5500	0.4844	0.4899	88,926	-0.02(-3.92%)
Oct 30, 2024	0.5028	0.5500	0.5000	0.5099	54,668	-0.00(-0.12%)
Oct 29, 2024	0.5400	0.5500	0.5001	0.5105	55,072	-0.04(-7.01%)
Oct 28, 2024	0.4710	0.5490	0.4700	0.5490	71,606	+0.07(+14.38%)
Oct 25, 2024	0.5600	0.5640	0.4588	0.4800	131,983	-0.07(-12.09%)
Oct 24, 2024	0.5529	0.5846	0.5000	0.5460	277,493	-0.02(-4.21%)
Oct 23, 2024	0.6800	0.6790	0.5511	0.5700	202,827	-0.13(-18.57%)
Oct 22, 2024	0.7200	0.7200	0.6711	0.7000	218,275	-0.01(-1.45%)
Oct 21, 2024	0.7698	0.8800	0.6601	0.7103	699,429	-0.05(-6.22%)
Oct 18, 2024	0.5600	0.8000	0.5600	0.7574	1,364,042	+0.17(+28.37%)
Oct 17, 2024	0.6500	0.6940	0.5500	0.5900	3,955,117	+0.03(+5.06%)
Oct 16, 2024	0.4810	0.7811	0.4050	0.5616	2,054,585	+0.05(+10.14%)
Oct 15, 2024	0.5070	0.5100	0.4630	0.5099	38,651	+0.01(+2.02%)
Oct 14, 2024	0.4970	0.5000	0.4700	0.4998	33,864	-0.02(-3.70%)
Oct 11, 2024	0.4825	0.5260	0.4600	0.5190	75,222	+0.03(+5.47%)
Oct 10, 2024	0.5000	0.5100	0.4552	0.4921	112,020	-0.03(-5.35%)
Oct 09, 2024	0.5270	0.5270	0.4800	0.5199	39,661	+0.02(+4.00%)
Oct 08, 2024	0.5190	0.5190	0.4702	0.4999	52,823	-0.01(-1.26%)
Oct 07, 2024	0.5490	0.5490	0.4720	0.5063	54,622	-0.02(-3.45%)
Oct 04, 2024	0.5251	0.5500	0.5244	0.5244	51,658	-0.01(-2.71%)
Oct 03, 2024	0.5800	0.5800	0.5201	0.5390	62,352	+0.02(+4.44%)
Oct 02, 2024	0.6000	0.6083	0.5100	0.5161	93,119	-0.12(-18.35%)

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 following
Privacy Policy and Terms and Conditions.