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 )

3.642 -0.078 (-2.09%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Nov 30, 2023 4.860 4.860 4.275 4.656 11,326 -0.20(-4.20%)
Nov 29, 2023 4.644 4.950 4.644 4.860 4,254 +0.17(+3.71%)
Nov 28, 2023 4.590 4.686 4.590 4.686 6,165 +0.11(+2.50%)
Nov 27, 2023 4.554 4.702 4.550 4.572 10,179 -0.38(-7.64%)
Nov 24, 2023 4.550 4.950 4.550 4.950 4,927 +0.19(+4.05%)
Nov 22, 2023 5.004 5.035 4.654 4.757 6,348 -0.28(-5.61%)
Nov 21, 2023 5.004 5.130 5.004 5.040 3,062 -0.00(-0.02%)
Nov 20, 2023 5.072 5.220 4.961 5.041 6,248 -0.13(-2.59%)
Nov 17, 2023 4.988 5.202 4.988 5.175 1,816 -0.04(-0.69%)
Nov 16, 2023 5.220 5.481 5.130 5.211 8,090 +0.01(+0.19%)
Nov 15, 2023 5.040 5.472 4.374 5.201 24,238 +0.01(+0.14%)
Nov 14, 2023 5.400 5.399 5.049 5.194 12,195 -0.27(-4.99%)
Nov 13, 2023 5.580 5.580 5.310 5.467 6,740 -0.23(-4.12%)
Nov 10, 2023 5.580 5.805 5.580 5.702 8,871 -0.13(-2.30%)
Nov 09, 2023 5.760 5.971 5.580 5.836 29,537 +0.19(+3.33%)
Nov 08, 2023 5.543 5.760 5.365 5.647 20,682 +0.11(+1.90%)
Nov 07, 2023 5.760 5.859 5.394 5.542 47,830 -0.50(-8.29%)
Nov 06, 2023 6.300 6.570 5.490 6.043 188,471 +0.46(+8.29%)
Nov 03, 2023 5.373 5.760 5.373 5.581 6,550 +0.09(+1.67%)
Nov 02, 2023 5.310 5.553 5.310 5.489 3,424 +0.05(+0.94%)
Nov 01, 2023 5.310 5.471 5.310 5.438 2,773 +0.13(+2.41%)
Oct 31, 2023 5.382 5.445 5.310 5.310 3,532 -0.09(-1.68%)
Oct 30, 2023 5.400 5.486 5.337 5.401 4,083 -0.02(-0.40%)
Oct 27, 2023 5.580 5.580 5.284 5.423 4,497 +0.14(+2.62%)
Oct 26, 2023 5.229 5.446 5.220 5.284 4,037 +0.05(+0.88%)
Oct 25, 2023 5.265 5.499 5.238 5.238 2,488 +0.02(+0.34%)
Oct 24, 2023 5.220 5.454 4.995 5.220 5,604 -0.07(-1.36%)
Oct 23, 2023 5.311 5.463 5.234 5.292 1,492 -0.13(-2.49%)
Oct 20, 2023 5.324 5.427 5.220 5.427 2,031 -0.06(-1.12%)
Oct 19, 2023 5.274 5.517 5.130 5.488 11,591 +0.18(+3.36%)
Oct 18, 2023 5.400 5.490 5.085 5.310 5,181 -0.09(-1.67%)
Oct 17, 2023 5.490 5.526 4.990 5.400 8,134 -0.05(-0.84%)
Oct 16, 2023 5.454 5.558 5.310 5.446 6,142 -0.31(-5.31%)
Oct 13, 2023 5.625 5.760 5.445 5.751 20,146 +0.13(+2.24%)
Oct 12, 2023 5.580 5.670 5.320 5.625 10,299 +0.04(+0.81%)
Oct 11, 2023 5.625 5.700 5.535 5.580 2,475 +0.09(+1.64%)
Oct 10, 2023 5.152 5.850 5.152 5.490 10,334 +0.14(+2.69%)
Oct 09, 2023 5.400 5.458 5.346 5.346 1,335 -0.15(-2.78%)
Oct 06, 2023 5.670 5.670 5.279 5.499 8,462 +0.02(+0.33%)
Oct 05, 2023 5.130 5.562 5.130 5.481 7,225 +0.09(+1.67%)
Oct 04, 2023 5.220 5.391 5.040 5.391 7,798 +0.17(+3.28%)
Oct 03, 2023 5.310 5.471 5.130 5.220 22,664 -0.09(-1.69%)
Oct 02, 2023 5.400 5.400 5.184 5.310 4,486 +0.20(+3.93%)
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%)
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.