Skip to main content

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

0.5896 -0.0094 (-1.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.6090 0.6090 0.5650 0.5896 133,907 -0.01(-1.57%)
Feb 22, 2024 0.6090 0.6100 0.5804 0.5990 193,982 +0.00(+0.55%)
Feb 21, 2024 0.6410 0.6590 0.5900 0.5957 232,799 -0.06(-9.47%)
Feb 20, 2024 0.6365 0.6800 0.6255 0.6580 364,620 +0.02(+3.15%)
Feb 16, 2024 0.6251 0.6500 0.5833 0.6379 557,848 +0.01(+0.98%)
Feb 15, 2024 0.6390 0.6798 0.6200 0.6317 262,168 -0.02(-3.10%)
Feb 14, 2024 0.6445 0.6800 0.6200 0.6519 248,294 +0.02(+3.15%)
Feb 13, 2024 0.6571 0.6880 0.6300 0.6320 546,452 -0.05(-7.06%)
Feb 12, 2024 0.6796 0.7200 0.6590 0.6800 482,704 -0.00(-0.07%)
Feb 09, 2024 0.6586 0.7100 0.6520 0.6805 485,578 +0.01(+2.09%)
Feb 08, 2024 0.7100 0.7545 0.5610 0.6666 978,377 -0.09(-12.30%)
Feb 07, 2024 0.7700 0.8500 0.7100 0.7601 1,520,138 +0.02(+2.07%)
Feb 06, 2024 0.7061 0.7800 0.6300 0.7447 2,203,373 +0.08(+12.83%)
Feb 05, 2024 0.7500 0.7977 0.6500 0.6600 2,135,970 -0.14(-17.29%)
Feb 02, 2024 0.7669 0.8700 0.7310 0.7980 4,106,592 -0.05(-6.12%)
Feb 01, 2024 0.7568 0.9980 0.6150 0.8500 75,222,704 +0.30(+53.87%)
Jan 31, 2024 0.5500 0.5899 0.5503 0.5524 1,688,813 -0.04(-6.20%)
Jan 30, 2024 0.5730 0.6030 0.5500 0.5889 71,674 +0.00(+0.67%)
Jan 29, 2024 0.5700 0.6089 0.5358 0.5850 130,828 +0.01(+1.60%)
Jan 26, 2024 0.5500 0.5800 0.5322 0.5758 49,865 +0.02(+2.82%)
Jan 25, 2024 0.5571 0.5800 0.5482 0.5600 44,281 -0.01(-1.11%)
Jan 24, 2024 0.5700 0.5979 0.5445 0.5663 73,379 -0.02(-3.10%)
Jan 23, 2024 0.5400 0.5925 0.5306 0.5844 48,808 +0.04(+6.49%)
Jan 22, 2024 0.5394 0.5492 0.5300 0.5488 26,743 +0.00(+0.24%)
Jan 19, 2024 0.5240 0.5475 0.5240 0.5475 37,086 +0.01(+1.39%)
Jan 18, 2024 0.5300 0.5400 0.5200 0.5400 24,265 -0.00(-0.31%)
Jan 17, 2024 0.5498 0.5498 0.5271 0.5417 15,780 -0.01(-1.47%)
Jan 16, 2024 0.5300 0.5500 0.5300 0.5498 72,934 +0.02(+3.81%)
Jan 12, 2024 0.5200 0.5500 0.5200 0.5296 34,592 -0.00(-0.23%)
Jan 11, 2024 0.5300 0.5351 0.5013 0.5308 40,470 -0.02(-2.94%)
Jan 10, 2024 0.5600 0.5600 0.5429 0.5469 13,941 -0.01(-1.97%)
Jan 09, 2024 0.5560 0.5581 0.5400 0.5579 25,185 +0.01(+1.62%)
Jan 08, 2024 0.5480 0.5500 0.5444 0.5490 7,645 +0.00(+0.75%)
Jan 05, 2024 0.5550 0.5690 0.5299 0.5449 52,959 -0.01(-1.82%)
Jan 04, 2024 0.5420 0.5590 0.5260 0.5550 61,217 +0.00(+0.49%)
Jan 03, 2024 0.5600 0.5690 0.5412 0.5523 86,512 -0.01(-1.87%)
Jan 02, 2024 0.5300 0.5700 0.5300 0.5628 53,295 +0.04(+7.73%)
Dec 29, 2023 0.5575 0.5800 0.5224 0.5224 53,967 -0.03(-5.82%)
Dec 28, 2023 0.5603 0.5799 0.5503 0.5547 94,351 -0.01(-0.96%)
Dec 27, 2023 0.5503 0.5800 0.5502 0.5601 24,517 +0.01(+0.92%)
Dec 26, 2023 0.5500 0.5600 0.5450 0.5550 30,055 +0.02(+2.97%)
Dec 22, 2023 0.5400 0.5629 0.5301 0.5390 63,137 +0.00(+0.19%)
Dec 21, 2023 0.5295 0.5400 0.5217 0.5380 28,966 +0.00(+0.41%)
Dec 20, 2023 0.5300 0.5400 0.5140 0.5358 15,869 -0.00(-0.78%)
Dec 19, 2023 0.5300 0.5400 0.5108 0.5400 36,687 +0.00(+0.00%)
Dec 18, 2023 0.5400 0.5659 0.5108 0.5400 54,048 +0.00(+0.56%)
Dec 15, 2023 0.5840 0.5840 0.5500 0.5370 54,497 -0.05(-9.29%)
Dec 14, 2023 0.5730 0.5920 0.5505 0.5920 105,668 +0.02(+2.96%)
Dec 13, 2023 0.6120 0.6200 0.5555 0.5750 95,852 +0.01(+2.68%)
Dec 12, 2023 0.5300 0.5900 0.5106 0.5600 125,252 +0.03(+5.66%)
Dec 11, 2023 0.5200 0.5400 0.5100 0.5300 40,512 -0.01(-0.93%)
Dec 08, 2023 0.5260 0.5350 0.5100 0.5350 42,321 -0.01(-0.93%)
Dec 07, 2023 0.5260 0.5400 0.5101 0.5400 82,733 +0.01(+2.66%)
Dec 06, 2023 0.5300 0.5349 0.5075 0.5260 60,966 -0.01(-1.70%)
Dec 05, 2023 0.5220 0.5400 0.5102 0.5351 35,530 -0.00(-0.35%)
Dec 04, 2023 0.5400 0.5488 0.5000 0.5370 41,263 -0.01(-1.47%)
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.