Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 29, 2023 5.130 5.301 4.995 5.109 7,234 +0.23(+4.74%)
Sep 28, 2023 4.801 5.040 4.779 4.878 10,668 -0.07(-1.45%)
Sep 27, 2023 4.860 5.218 4.860 4.950 15,373 +0.09(+1.85%)
Sep 26, 2023 4.615 4.994 4.500 4.860 2,523 +0.08(+1.69%)
Sep 25, 2023 5.026 5.040 4.680 4.779 9,622 -0.35(-6.84%)
Sep 22, 2023 5.265 5.387 5.040 5.130 15,232 +0.04(+0.69%)
Sep 21, 2023 4.950 5.220 4.826 5.095 13,618 +0.14(+2.93%)
Sep 20, 2023 5.040 5.040 4.770 4.950 2,521 +0.03(+0.64%)
Sep 19, 2023 4.743 4.918 4.635 4.918 8,152 +0.12(+2.53%)
Sep 18, 2023 4.695 4.851 4.503 4.797 11,897 -0.05(-1.11%)
Sep 15, 2023 4.662 4.851 4.437 4.851 10,735 +0.08(+1.70%)
Sep 14, 2023 4.680 4.851 4.680 4.770 4,065 +0.13(+2.91%)
Sep 13, 2023 4.759 4.838 4.617 4.635 5,192 -0.22(-4.45%)
Sep 12, 2023 4.752 4.851 4.520 4.851 5,701 +0.26(+5.69%)
Sep 11, 2023 4.770 4.947 4.411 4.590 10,213 +0.09(+2.00%)
Sep 08, 2023 4.410 4.500 4.257 4.500 15,063 +0.00(+0.00%)
Sep 07, 2023 4.590 4.563 4.320 4.500 4,233 +0.00(+0.00%)
Sep 06, 2023 4.410 4.500 4.230 4.500 8,390 +0.06(+1.26%)
Sep 05, 2023 4.410 4.447 4.160 4.444 10,730 +0.06(+1.29%)
Sep 01, 2023 4.410 4.527 4.275 4.388 12,244 -0.09(-2.09%)
Aug 31, 2023 4.500 4.538 4.230 4.481 30,566 +0.15(+3.51%)
Aug 30, 2023 4.722 4.725 4.319 4.329 13,257 -0.35(-7.50%)
Aug 29, 2023 4.680 4.761 4.500 4.680 12,918 -0.12(-2.44%)
Aug 28, 2023 4.624 4.869 4.590 4.797 15,668 -0.11(-2.20%)
Aug 25, 2023 4.500 4.949 4.500 4.905 33,349 +0.23(+4.81%)
Aug 24, 2023 4.929 5.264 4.500 4.680 137,776 -0.95(-16.80%)
Aug 23, 2023 5.490 5.850 4.725 5.625 1,232,142 +1.04(+22.55%)
Aug 22, 2023 4.698 4.698 4.505 4.590 7,989 -0.09(-1.92%)
Aug 21, 2023 4.860 4.860 4.590 4.680 28,888 -0.15(-3.02%)
Aug 18, 2023 4.860 4.864 4.690 4.826 4,567 -0.04(-0.80%)
Aug 17, 2023 4.734 4.869 4.734 4.864 2,952 -0.09(-1.73%)
Aug 16, 2023 4.878 5.040 4.779 4.950 7,692 +0.00(+0.05%)
Aug 15, 2023 4.950 5.040 4.687 4.947 19,212 +0.16(+3.29%)
Aug 14, 2023 4.950 4.959 4.725 4.790 8,916 -0.16(-3.24%)
Aug 11, 2023 4.905 4.982 4.824 4.950 7,440 +0.13(+2.61%)
Aug 10, 2023 5.031 5.058 4.767 4.824 6,996 -0.18(-3.61%)
Aug 09, 2023 4.951 5.148 4.951 5.005 5,542 -0.04(-0.80%)
Aug 08, 2023 5.207 5.265 4.955 5.045 16,035 -0.08(-1.65%)
Aug 07, 2023 5.265 5.265 5.130 5.130 7,000 -0.07(-1.38%)
Aug 04, 2023 5.220 5.256 5.051 5.202 11,249 +0.04(+0.80%)
Aug 03, 2023 5.238 5.238 5.049 5.161 11,161 +0.11(+2.21%)
Aug 02, 2023 5.194 5.328 5.040 5.049 10,583 -0.31(-5.70%)
Aug 01, 2023 5.409 5.409 5.220 5.354 6,912 -0.01(-0.18%)
Jul 31, 2023 5.310 5.418 5.267 5.364 11,725 +0.14(+2.76%)
Jul 28, 2023 5.401 5.401 5.220 5.220 9,087 -0.09(-1.69%)
Jul 27, 2023 5.400 5.400 5.220 5.310 10,848 -0.14(-2.48%)
Jul 26, 2023 5.400 5.445 5.255 5.445 7,576 +0.03(+0.62%)
Jul 25, 2023 5.508 5.534 5.310 5.412 7,126 -0.03(-0.50%)
Jul 24, 2023 5.490 5.513 5.135 5.439 21,118 -0.12(-2.22%)
Jul 21, 2023 5.580 6.067 5.220 5.562 35,490 -0.13(-2.37%)
Jul 20, 2023 5.759 5.759 5.587 5.697 14,410 -0.06(-1.09%)
Jul 19, 2023 5.670 5.850 5.670 5.760 7,312 +0.00(+0.00%)
Jul 18, 2023 5.850 5.850 5.670 5.760 6,113 +0.01(+0.23%)
Jul 17, 2023 5.715 5.849 5.670 5.747 22,048 +0.03(+0.55%)
Jul 14, 2023 5.850 5.877 5.670 5.715 12,097 -0.09(-1.63%)
Jul 13, 2023 5.895 6.000 5.697 5.809 14,462 -0.04(-0.74%)
Jul 12, 2023 5.940 6.183 5.850 5.853 7,124 -0.17(-2.77%)
Jul 11, 2023 6.030 6.111 5.850 6.019 9,755 -0.01(-0.18%)
Jul 10, 2023 6.074 6.115 5.872 6.030 10,052 +0.04(+0.72%)
Jul 07, 2023 5.850 6.152 5.707 5.987 24,870 +0.14(+2.34%)
Jul 06, 2023 6.030 6.075 5.674 5.850 17,671 -0.30(-4.93%)
Jul 05, 2023 6.318 6.660 5.899 6.153 155,400 +0.22(+3.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.