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:

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

4.550 +1.270 (+38.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 5.400 5.890 4.360 4.550 28,588,648 +1.27(+38.72%)
Feb 06, 2023 3.600 3.600 3.210 3.280 63,020 -0.26(-7.34%)
Feb 03, 2023 3.430 3.610 3.430 3.540 41,262 -0.02(-0.56%)
Feb 02, 2023 3.590 3.620 3.461 3.560 33,364 -0.02(-0.56%)
Feb 01, 2023 3.650 3.650 3.400 3.580 86,379 +0.05(+1.42%)
Jan 31, 2023 3.450 3.600 3.370 3.530 46,032 +0.06(+1.73%)
Jan 30, 2023 3.620 3.690 3.300 3.470 70,627 -0.10(-2.80%)
Jan 27, 2023 3.820 3.820 3.485 3.570 53,878 -0.10(-2.72%)
Jan 26, 2023 3.850 3.850 3.610 3.670 47,600 -0.18(-4.68%)
Jan 25, 2023 4.080 4.080 3.600 3.850 96,368 -0.01(-0.26%)
Jan 24, 2023 3.870 4.180 3.730 3.860 173,969 -0.14(-3.50%)
Jan 23, 2023 3.680 4.110 3.650 4.000 160,176 +0.31(+8.40%)
Jan 20, 2023 3.420 3.790 3.210 3.690 399,061 +0.32(+9.50%)
Jan 19, 2023 3.510 3.510 3.310 3.370 38,985 -0.12(-3.44%)
Jan 18, 2023 3.680 3.750 3.350 3.490 89,966 -0.29(-7.67%)
Jan 17, 2023 3.740 3.800 3.611 3.780 41,212 +0.09(+2.44%)
Jan 13, 2023 3.660 3.790 3.600 3.690 82,877 -0.06(-1.60%)
Jan 12, 2023 4.000 4.130 3.579 3.750 135,638 -0.20(-5.06%)
Jan 11, 2023 3.640 4.049 3.640 3.950 284,570 +0.15(+3.95%)
Jan 10, 2023 3.500 3.890 3.460 3.800 315,089 +0.25(+7.04%)
Jan 09, 2023 3.710 3.850 3.390 3.550 165,530 -0.15(-4.05%)
Jan 06, 2023 3.990 4.190 3.610 3.700 506,919 -0.91(-19.74%)
Jan 05, 2023 4.150 4.990 4.050 4.610 2,114,616 +0.61(+15.11%)
Jan 04, 2023 3.440 4.340 3.270 4.005 2,589,130 +0.61(+18.14%)
Jan 03, 2023 3.470 4.170 2.860 3.390 2,164,473 -0.04(-1.17%)
Dec 30, 2022 2.970 3.540 2.800 3.430 1,315,082 +0.60(+21.20%)
Dec 29, 2022 2.420 2.980 2.420 2.830 163,215 +0.51(+21.98%)
Dec 28, 2022 2.520 2.520 2.320 2.320 23,929 -0.13(-5.31%)
Dec 27, 2022 2.540 2.540 2.420 2.450 24,830 +0.00(+0.00%)
Dec 23, 2022 3.040 3.040 2.420 2.450 34,655 -0.08(-3.16%)
Dec 22, 2022 2.750 2.909 2.500 2.530 59,000 -0.24(-8.66%)
Dec 21, 2022 2.850 2.905 2.684 2.770 38,177 -0.03(-1.07%)
Dec 20, 2022 3.100 3.100 2.730 2.800 48,626 -0.30(-9.68%)
Dec 19, 2022 3.160 3.190 3.058 3.100 12,110 +0.05(+1.64%)
Dec 16, 2022 3.350 3.397 3.050 3.050 22,458 -0.34(-10.03%)
Dec 15, 2022 3.270 3.420 3.270 3.390 9,263 +0.08(+2.42%)
Dec 14, 2022 3.580 3.580 3.300 3.310 8,904 -0.07(-2.07%)
Dec 13, 2022 3.390 3.390 3.240 3.380 43,055 +0.07(+2.11%)
Dec 12, 2022 3.300 3.380 3.270 3.310 29,089 +0.13(+4.09%)
Dec 09, 2022 3.450 3.540 3.180 3.180 43,086 -0.29(-8.36%)
Dec 08, 2022 3.540 3.540 3.390 3.470 8,913 -0.08(-2.25%)
Dec 07, 2022 3.520 3.585 3.460 3.550 15,248 +0.03(+0.85%)
Dec 06, 2022 3.730 3.730 3.500 3.520 21,413 -0.21(-5.63%)
Dec 05, 2022 3.650 3.790 3.640 3.730 23,413 -0.05(-1.32%)
Dec 02, 2022 3.620 3.805 3.580 3.780 12,621 +0.10(+2.72%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.