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 )

0.6501 +0.0301 (+4.85%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6017 0.6210 0.6000 0.6171 53,935 +0.01(+1.16%)
Mar 26, 2024 0.5700 0.6300 0.5510 0.6100 350,808 +0.03(+4.97%)
Mar 25, 2024 0.6019 0.6019 0.5628 0.5811 124,950 -0.02(-3.15%)
Mar 22, 2024 0.5976 0.6020 0.5831 0.6000 72,248 +0.02(+2.86%)
Mar 21, 2024 0.6100 0.6120 0.5830 0.5833 80,845 -0.02(-3.76%)
Mar 20, 2024 0.6061 0.6170 0.5825 0.6061 78,202 +0.01(+1.69%)
Mar 19, 2024 0.6000 0.6232 0.5339 0.5960 172,822 -0.00(-0.67%)
Mar 18, 2024 0.6300 0.6400 0.6000 0.6000 134,779 -0.04(-6.12%)
Mar 15, 2024 0.6486 0.6494 0.6256 0.6391 51,499 +0.02(+2.42%)
Mar 14, 2024 0.6400 0.6692 0.6210 0.6240 77,253 -0.02(-2.82%)
Mar 13, 2024 0.6530 0.6750 0.6200 0.6421 142,552 +0.02(+3.23%)
Mar 12, 2024 0.6400 0.6400 0.6215 0.6220 135,007 -0.02(-2.96%)
Mar 11, 2024 0.6500 0.6797 0.6200 0.6410 173,560 -0.01(-1.91%)
Mar 08, 2024 0.6820 0.7000 0.6500 0.6535 608,105 -0.01(-1.88%)
Mar 07, 2024 0.6889 0.7000 0.6650 0.6660 59,060 -0.03(-4.84%)
Mar 06, 2024 0.7000 0.7001 0.6500 0.6999 264,056 +0.03(+4.62%)
Mar 05, 2024 0.6800 0.6886 0.6400 0.6690 140,877 +0.02(+2.91%)
Mar 04, 2024 0.6500 0.6899 0.6400 0.6501 228,423 -0.00(-0.75%)
Mar 01, 2024 0.6740 0.6900 0.6335 0.6550 200,776 -0.02(-2.38%)
Feb 29, 2024 0.6800 0.6999 0.6500 0.6710 195,922 -0.01(-1.32%)
Feb 28, 2024 0.7000 0.7000 0.6560 0.6800 186,779 -0.00(-0.15%)
Feb 27, 2024 0.7000 0.7500 0.6480 0.6810 401,719 -0.01(-1.83%)
Feb 26, 2024 0.5805 0.7340 0.5805 0.6937 1,091,236 +0.10(+17.66%)
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%)
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.