Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.5896 UNCHANGED
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 0.5336 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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.