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 )

0.4903 -0.0197 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 4.870 4.940 4.250 4.440 122,671 -0.33(-6.92%)
Apr 27, 2023 4.370 5.250 4.370 4.770 458,336 +0.39(+8.90%)
Apr 26, 2023 4.180 4.570 4.030 4.380 47,532 +0.29(+6.98%)
Apr 25, 2023 4.110 4.490 4.000 4.094 25,016 -0.10(-2.28%)
Apr 24, 2023 4.450 5.130 4.010 4.190 232,932 +0.16(+3.97%)
Apr 21, 2023 3.570 4.120 3.570 4.030 93,116 +0.51(+14.49%)
Apr 20, 2023 3.730 3.730 3.500 3.520 24,882 -0.17(-4.48%)
Apr 19, 2023 3.830 3.950 3.600 3.685 38,080 -0.21(-5.51%)
Apr 18, 2023 4.000 4.010 3.860 3.900 32,754 -0.15(-3.70%)
Apr 17, 2023 4.100 4.100 3.930 4.050 66,646 -0.10(-2.45%)
Apr 14, 2023 4.190 4.250 4.080 4.152 33,515 -0.05(-1.15%)
Apr 13, 2023 3.910 4.200 3.800 4.200 48,851 +0.40(+10.53%)
Apr 12, 2023 3.650 3.821 3.550 3.800 38,960 +0.17(+4.68%)
Apr 11, 2023 3.660 3.660 3.441 3.630 23,471 +0.01(+0.41%)
Apr 10, 2023 3.330 3.670 3.230 3.615 49,034 +0.32(+9.55%)
Apr 06, 2023 3.330 3.355 3.180 3.300 19,372 -0.03(-0.90%)
Apr 05, 2023 3.330 3.360 3.290 3.330 5,146 +0.00(+0.00%)
Apr 04, 2023 3.300 3.340 3.270 3.330 9,243 -0.01(-0.30%)
Apr 03, 2023 3.350 3.405 3.270 3.340 18,236 +0.00(+0.00%)
Mar 31, 2023 3.430 3.430 3.320 3.340 12,650 -0.09(-2.62%)
Mar 30, 2023 3.420 3.515 3.400 3.430 17,251 -0.04(-1.15%)
Mar 29, 2023 3.550 3.584 3.400 3.470 11,895 -0.07(-1.98%)
Mar 28, 2023 3.470 3.540 3.345 3.540 21,835 +0.14(+4.12%)
Mar 27, 2023 3.330 3.570 3.333 3.400 49,641 +0.08(+2.41%)
Mar 24, 2023 3.300 3.350 3.270 3.320 13,113 +0.03(+0.91%)
Mar 23, 2023 3.630 3.670 3.250 3.290 100,901 -0.34(-9.37%)
Mar 22, 2023 3.430 3.850 3.420 3.630 153,533 +0.13(+3.71%)
Mar 21, 2023 3.330 3.650 3.330 3.500 42,811 +0.13(+3.86%)
Mar 20, 2023 3.420 3.430 3.330 3.370 16,203 -0.02(-0.59%)
Mar 17, 2023 3.610 3.613 3.390 3.390 47,567 -0.28(-7.63%)
Mar 16, 2023 3.620 3.680 3.570 3.670 16,909 -0.02(-0.54%)
Mar 15, 2023 3.590 3.690 3.500 3.690 40,971 -0.03(-0.81%)
Mar 14, 2023 3.620 3.770 3.580 3.720 81,200 +0.05(+1.36%)
Mar 13, 2023 3.740 3.750 3.500 3.670 61,371 -0.10(-2.65%)
Mar 10, 2023 3.830 3.890 3.700 3.770 71,857 -0.06(-1.57%)
Mar 09, 2023 3.820 3.960 3.810 3.830 22,795 -0.07(-1.79%)
Mar 08, 2023 3.930 4.000 3.830 3.900 25,708 -0.05(-1.27%)
Mar 07, 2023 3.860 3.960 3.750 3.950 45,948 +0.03(+0.77%)
Mar 06, 2023 3.860 4.080 3.820 3.920 82,048 +0.09(+2.35%)
Mar 03, 2023 4.030 4.080 3.810 3.830 66,467 -0.20(-4.96%)
Mar 02, 2023 4.080 4.170 3.950 4.030 191,373 -0.05(-1.23%)
Mar 01, 2023 4.460 4.460 4.020 4.080 119,921 -0.37(-8.31%)
Feb 28, 2023 4.700 4.832 4.420 4.450 115,050 -0.30(-6.32%)
Feb 27, 2023 5.070 5.210 4.700 4.750 91,279 -0.40(-7.77%)
Feb 24, 2023 5.460 5.460 5.103 5.150 91,225 -0.27(-4.98%)
Feb 23, 2023 5.780 6.033 5.300 5.420 194,559 -0.48(-8.14%)
Feb 22, 2023 6.030 6.240 5.820 5.900 147,852 -0.25(-4.07%)
Feb 21, 2023 6.120 6.405 5.750 6.150 220,248 -0.19(-3.00%)
Feb 17, 2023 5.410 6.650 5.400 6.340 617,100 +0.84(+15.27%)
Feb 16, 2023 5.300 5.600 5.300 5.500 123,588 +0.05(+0.92%)
Feb 15, 2023 5.070 5.670 5.010 5.450 334,268 +0.38(+7.50%)
Feb 14, 2023 6.110 6.105 5.000 5.070 682,451 -1.11(-17.96%)
Feb 13, 2023 6.090 6.800 6.007 6.180 511,300 -0.06(-0.96%)
Feb 10, 2023 6.690 7.400 6.021 6.240 2,016,401 -0.62(-9.04%)
Feb 09, 2023 7.490 8.010 6.210 6.860 12,008,699 -0.08(-1.15%)
Feb 08, 2023 4.710 8.515 4.550 6.940 36,216,192 +2.39(+52.53%)
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%)
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.