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

4.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.150 4.740 4.060 4.500 97,902 +0.40(+9.75%)
Jul 18, 2024 4.240 4.330 4.090 4.100 16,814 -0.27(-6.27%)
Jul 17, 2024 4.170 4.460 4.170 4.374 24,059 +0.08(+1.97%)
Jul 16, 2024 4.170 4.400 4.170 4.290 22,601 +0.17(+4.12%)
Jul 15, 2024 4.180 4.500 4.120 4.120 56,970 -0.11(-2.60%)
Jul 12, 2024 4.190 4.327 4.150 4.230 13,046 +0.00(+0.00%)
Jul 11, 2024 4.250 4.342 4.210 4.230 18,047 -0.14(-3.20%)
Jul 10, 2024 4.510 4.510 4.290 4.370 11,322 -0.03(-0.68%)
Jul 09, 2024 4.400 4.573 4.400 4.400 5,971 -0.04(-0.90%)
Jul 08, 2024 4.480 4.540 4.400 4.440 11,842 -0.15(-3.27%)
Jul 05, 2024 4.400 4.690 4.260 4.590 39,356 +0.27(+6.25%)
Jul 03, 2024 4.250 4.480 4.230 4.320 24,841 -0.12(-2.70%)
Jul 02, 2024 4.470 4.535 4.270 4.440 11,546 +0.09(+2.07%)
Jul 01, 2024 4.010 4.720 4.010 4.350 72,134 +0.15(+3.57%)
Jun 28, 2024 4.190 4.230 3.980 4.200 41,522 +0.05(+1.20%)
Jun 27, 2024 3.940 4.197 3.900 4.150 31,808 +0.15(+3.75%)
Jun 26, 2024 4.220 4.314 3.750 4.000 73,928 -0.17(-4.08%)
Jun 25, 2024 4.200 4.340 4.080 4.170 17,319 +0.09(+2.21%)
Jun 24, 2024 3.900 4.090 3.810 4.080 39,655 +0.36(+9.68%)
Jun 21, 2024 4.090 4.191 3.720 3.720 73,306 -0.21(-5.34%)
Jun 20, 2024 4.310 4.310 3.900 3.930 28,796 -0.36(-8.39%)
Jun 18, 2024 4.590 4.590 4.250 4.290 35,975 +0.06(+1.42%)
Jun 17, 2024 5.360 5.449 4.120 4.230 163,362 -1.13(-21.08%)
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 +0.58(+14.00%)
Jun 10, 2024 4.119 4.316 3.780 4.158 52,877 -0.07(-1.70%)
Jun 07, 2024 3.960 4.320 3.600 4.230 74,092 +0.34(+8.80%)
Jun 06, 2024 4.140 4.329 3.826 3.888 31,511 -0.18(-4.42%)
Jun 05, 2024 4.410 4.410 4.050 4.068 50,950 -0.27(-6.22%)
Jun 04, 2024 4.590 4.617 4.338 4.338 10,753 -0.09(-2.03%)
Jun 03, 2024 4.513 4.626 4.356 4.428 17,061 -0.01(-0.20%)
May 31, 2024 4.365 4.661 4.330 4.437 4,584 -0.03(-0.60%)
May 30, 2024 4.689 4.725 4.352 4.464 12,420 -0.30(-6.36%)
May 29, 2024 4.905 4.905 4.490 4.767 10,321 -0.04(-0.73%)
May 28, 2024 4.950 5.119 4.635 4.802 13,713 -0.11(-2.25%)
May 24, 2024 4.514 4.995 4.456 4.913 6,071 +0.12(+2.46%)
May 23, 2024 4.830 4.941 4.612 4.795 7,924 -0.06(-1.33%)
May 22, 2024 4.887 5.022 4.774 4.860 10,815 -0.17(-3.38%)
May 21, 2024 5.220 5.220 4.843 5.030 27,052 -0.14(-2.72%)
May 20, 2024 5.220 5.240 4.981 5.170 23,245 +0.04(+0.79%)
May 17, 2024 5.400 5.400 4.707 5.130 16,961 -0.10(-1.98%)
May 16, 2024 4.946 5.310 4.640 5.234 51,005 +0.60(+12.91%)
May 15, 2024 4.500 4.653 4.500 4.635 5,196 +0.13(+2.98%)
May 14, 2024 4.590 4.632 4.417 4.501 12,093 -0.09(-1.88%)
May 13, 2024 4.680 4.680 4.373 4.587 6,921 +0.21(+4.83%)
May 10, 2024 4.680 4.691 4.365 4.376 25,409 +0.01(+0.19%)
May 09, 2024 4.394 4.567 4.319 4.368 6,251 -0.03(-0.76%)
May 08, 2024 4.500 4.679 4.361 4.401 3,159 -0.11(-2.40%)
May 07, 2024 4.705 4.711 4.414 4.509 12,481 -0.18(-3.84%)
May 06, 2024 4.491 4.838 4.239 4.689 55,098 +0.07(+1.50%)
May 03, 2024 4.804 5.037 4.509 4.620 9,377 -0.26(-5.40%)
May 02, 2024 4.848 5.040 4.593 4.883 6,002 -0.02(-0.44%)
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.