Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.660 -0.060 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 53.46 54.22 51.55 52.96 2,291 -0.58(-1.08%)
Jul 28, 2022 53.28 55.08 51.05 53.53 2,914 +0.43(+0.81%)
Jul 27, 2022 53.96 55.08 50.40 53.10 4,555 -0.76(-1.40%)
Jul 26, 2022 54.00 55.44 52.20 53.86 3,950 -0.11(-0.20%)
Jul 25, 2022 55.80 55.80 52.99 53.96 5,319 +0.68(+1.28%)
Jul 22, 2022 57.60 57.60 50.80 53.28 29,493 -35.17(-39.76%)
Jul 21, 2022 95.51 97.20 86.40 88.45 1,806 -10.01(-10.16%)
Jul 20, 2022 97.20 102.60 90.00 98.46 534 +0.90(+0.92%)
Jul 19, 2022 90.00 97.92 91.15 97.56 446 +7.31(+8.10%)
Jul 18, 2022 100.80 100.94 90.00 90.25 681 -5.36(-5.61%)
Jul 15, 2022 108.00 108.00 92.52 95.62 2,051 -1.80(-1.85%)
Jul 14, 2022 144.00 144.18 97.24 97.42 2,618 -42.48(-30.37%)
Jul 13, 2022 140.44 150.48 133.74 139.90 427 +6.62(+4.97%)
Jul 12, 2022 157.68 161.75 126.00 133.27 844 -27.36(-17.03%)
Jul 11, 2022 165.60 165.56 154.84 160.63 171 -3.17(-1.93%)
Jul 08, 2022 162.00 166.86 147.60 163.80 483 -5.36(-3.17%)
Jul 07, 2022 165.60 173.05 162.00 169.16 271 +1.91(+1.14%)
Jul 06, 2022 158.40 180.00 160.09 167.26 1,058 +5.26(+3.24%)
Jul 05, 2022 176.40 180.00 162.00 162.00 156 +0.00(+0.00%)
Jul 01, 2022 158.40 180.00 154.80 162.00 748 -7.42(-4.38%)
Jun 30, 2022 145.87 176.36 137.52 169.42 1,160 +19.04(+12.66%)
Jun 29, 2022 146.09 154.37 136.80 150.37 855 +4.39(+3.01%)
Jun 28, 2022 144.00 147.60 136.80 145.98 466 +2.88(+2.01%)
Jun 27, 2022 147.60 147.60 137.52 143.10 250 -0.04(-0.03%)
Jun 24, 2022 141.12 149.00 138.96 143.14 115 +4.18(+3.01%)
Jun 23, 2022 143.64 154.44 129.60 138.96 849 -1.33(-0.95%)
Jun 22, 2022 140.72 142.20 134.28 140.29 378 -1.22(-0.86%)
Jun 21, 2022 144.00 144.00 140.44 141.52 307 +1.15(+0.82%)
Jun 17, 2022 133.56 144.00 133.56 140.36 187 +2.99(+2.18%)
Jun 16, 2022 136.80 145.44 129.60 137.38 518 +5.98(+4.55%)
Jun 15, 2022 136.55 150.48 129.96 131.40 514 -3.67(-2.72%)
Jun 14, 2022 138.10 154.44 129.60 135.07 1,159 -11.45(-7.81%)
Jun 13, 2022 139.68 149.76 128.45 146.52 745 -1.12(-0.76%)
Jun 10, 2022 151.20 162.00 144.00 147.64 799 -3.53(-2.33%)
Jun 09, 2022 168.84 189.00 140.80 151.16 1,966 -21.64(-12.52%)
Jun 08, 2022 129.60 235.80 131.04 172.80 24,705 +41.76(+31.87%)
Jun 07, 2022 163.12 163.12 129.60 131.04 434 -2.16(-1.62%)
Jun 06, 2022 140.40 145.44 133.20 133.20 571 -10.80(-7.50%)
Jun 03, 2022 140.83 147.89 136.80 144.00 141 +4.36(+3.12%)
Jun 02, 2022 147.60 149.40 136.80 139.64 430 -10.19(-6.80%)
Jun 01, 2022 154.80 154.80 147.82 149.83 226 -8.57(-5.41%)
May 31, 2022 143.28 162.00 140.40 158.40 286 +14.40(+10.00%)
May 27, 2022 144.00 151.09 137.88 144.00 202 +0.18(+0.13%)
May 26, 2022 136.80 151.20 136.80 143.82 319 +5.72(+4.14%)
May 25, 2022 146.88 146.88 136.80 138.10 187 -0.61(-0.44%)
May 24, 2022 138.20 147.20 133.20 138.71 101 +0.11(+0.08%)
May 23, 2022 147.60 147.24 130.00 138.60 131 +0.86(+0.63%)
May 20, 2022 146.52 155.52 137.74 137.74 128 -14.54(-9.55%)
May 19, 2022 148.68 152.28 136.80 152.28 112 +8.57(+5.96%)
May 18, 2022 136.80 151.20 136.84 143.71 90 +1.84(+1.29%)
May 17, 2022 138.60 152.32 126.40 141.88 225 +3.28(+2.36%)
May 16, 2022 165.60 165.60 133.49 138.60 815 -22.50(-13.97%)
May 13, 2022 133.20 161.96 129.46 161.10 658 +28.73(+21.70%)
May 12, 2022 126.00 136.76 124.81 132.37 391 -11.63(-8.07%)
May 11, 2022 152.64 152.64 131.40 144.00 160 -5.40(-3.61%)
May 10, 2022 151.20 153.00 129.85 149.40 296 -3.60(-2.35%)
May 09, 2022 165.60 164.88 147.64 153.00 286 -9.04(-5.58%)
May 06, 2022 164.12 169.20 160.02 162.04 126 -7.16(-4.23%)
May 05, 2022 169.20 172.80 147.60 169.20 522 -6.30(-3.59%)
May 04, 2022 193.32 193.32 169.24 175.50 425 -8.10(-4.41%)
May 03, 2022 205.20 205.20 169.20 183.60 655 +8.03(+4.57%)
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.