Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
3.675
+0.065 (1.80%)
At close: Nov 4, 2024, 4:00 PM
3.580
-0.095 (-2.59%)
After-hours: Nov 4, 2024, 4:23 PM EST

Kiora Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20243.613.743.463.683.682.08%32,329
Nov 1, 20243.543.693.513.603.60-0.55%25,258
Oct 31, 20243.763.783.563.623.62-2.16%11,895
Oct 30, 20243.853.853.603.703.70-3.90%19,894
Oct 29, 20243.913.913.423.853.85-4.70%454,062
Oct 28, 20243.744.153.704.044.0410.99%124,095
Oct 25, 20243.633.643.553.643.640.55%13,551
Oct 24, 20243.523.633.473.623.622.84%33,500
Oct 23, 20243.433.523.433.523.520.86%10,179
Oct 22, 20243.423.503.423.493.49-12,934
Oct 21, 20243.413.543.413.493.490.58%8,038
Oct 18, 20243.333.473.263.473.474.83%12,829
Oct 17, 20243.433.583.313.313.31-2.65%32,973
Oct 16, 20243.133.463.133.403.406.25%35,198
Oct 15, 20243.133.263.133.203.203.23%8,922
Oct 14, 20243.403.453.083.103.10-9.88%22,677
Oct 11, 20243.303.443.273.443.445.52%5,050
Oct 10, 20243.353.443.263.263.26-2.98%6,898
Oct 9, 20243.433.433.363.363.36-2.33%1,333
Oct 8, 20243.353.443.343.443.443.93%6,291
Oct 7, 20243.453.503.253.313.31-4.20%19,020
Oct 4, 20243.563.563.383.463.46-1.00%15,012
Oct 3, 20243.703.703.423.493.49-3.86%13,650
Oct 2, 20243.563.633.483.633.631.68%10,297
Oct 1, 20243.673.693.473.573.57-2.46%20,530
Sep 30, 20243.433.663.383.663.666.71%10,942
Sep 27, 20243.503.503.373.433.43-0.58%10,673
Sep 26, 20243.493.493.443.453.45-5,570
Sep 25, 20243.533.533.443.453.450.29%4,090
Sep 24, 20243.663.663.403.443.44-4.97%11,891
Sep 23, 20243.693.733.623.623.62-1.09%5,063
Sep 20, 20243.653.883.633.663.66-1.56%12,712
Sep 19, 20243.723.803.653.723.722.71%10,657
Sep 18, 20243.503.783.423.623.624.62%41,789
Sep 17, 20243.413.543.363.463.461.47%14,025
Sep 16, 20243.653.653.333.413.41-6.83%34,377
Sep 13, 20243.623.703.513.663.661.10%16,257
Sep 12, 20243.623.743.543.623.621.12%17,286
Sep 11, 20243.623.893.523.583.582.29%31,650
Sep 10, 20243.553.773.473.503.501.16%16,513
Sep 9, 20243.503.653.463.463.46-2.26%2,208
Sep 6, 20243.503.573.453.543.540.57%6,069
Sep 5, 20243.643.653.513.523.52-1.12%3,597
Sep 4, 20243.523.603.503.563.560.56%5,712
Sep 3, 20243.703.703.523.543.54-4.32%9,608
Aug 30, 20243.713.793.703.703.70-0.27%9,090
Aug 29, 20243.753.773.713.713.71-1.07%4,204
Aug 28, 20243.853.873.753.753.750.54%2,980
Aug 27, 20243.703.973.703.733.731.91%19,451
Aug 26, 20243.843.843.663.663.66-2.92%10,247
Aug 23, 20243.713.883.713.773.771.89%8,636
Aug 22, 20244.164.183.693.703.70-9.98%53,980
Aug 21, 20244.064.294.064.114.110.24%14,003
Aug 20, 20244.024.293.964.104.101.49%31,007
Aug 19, 20243.874.043.804.044.047.45%34,007
Aug 16, 20243.433.893.383.763.7615.69%103,057
Aug 15, 20243.203.253.063.253.254.84%15,365
Aug 14, 20243.273.273.063.103.10-1.59%22,776
Aug 13, 20243.243.273.003.153.15-2.78%64,798
Aug 12, 20243.343.443.013.243.24-3.28%73,255
Aug 9, 20243.263.553.263.353.352.76%46,112
Aug 8, 20243.363.633.173.263.26-2.98%49,353
Aug 7, 20243.583.623.313.363.36-8.45%22,669
Aug 6, 20244.004.003.663.673.67-4.68%42,247
Aug 5, 20244.334.773.573.853.85-12.70%185,260
Aug 2, 20244.474.474.314.414.41-2.65%6,836
Aug 1, 20244.474.714.474.534.53-2.16%3,281
Jul 31, 20244.404.804.254.634.635.47%98,845
Jul 30, 20244.494.564.334.394.39-2.44%37,897
Jul 29, 20244.704.704.504.504.50-4.26%7,783
Jul 26, 20244.684.754.554.704.700.21%6,850
Jul 25, 20244.584.704.474.694.690.21%13,642
Jul 24, 20244.624.784.464.684.681.08%28,684
Jul 23, 20244.604.744.384.634.630.65%26,856
Jul 22, 20244.394.864.254.604.602.22%51,392
Jul 19, 20244.154.744.064.504.509.76%97,902
Jul 18, 20244.244.334.094.104.10-6.26%16,815
Jul 17, 20244.174.464.174.374.371.96%24,059
Jul 16, 20244.174.404.174.294.294.13%22,601
Jul 15, 20244.184.504.124.124.12-2.60%56,978
Jul 12, 20244.194.334.154.234.23-13,046
Jul 11, 20244.254.344.214.234.23-3.20%18,047
Jul 10, 20244.514.514.294.374.37-0.68%11,322
Jul 9, 20244.404.574.404.404.40-0.90%5,981
Jul 8, 20244.484.544.404.444.44-3.27%11,842
Jul 5, 20244.404.694.264.594.596.25%39,356
Jul 3, 20244.254.484.234.324.32-2.70%24,841
Jul 2, 20244.474.544.274.444.442.07%11,546
Jul 1, 20244.014.724.014.354.353.57%72,145
Jun 28, 20244.194.233.984.204.201.20%41,522
Jun 27, 20243.944.203.904.154.153.75%31,818
Jun 26, 20244.224.313.754.004.00-4.08%73,928
Jun 25, 20244.204.344.084.174.172.21%17,619
Jun 24, 20243.904.093.814.084.089.68%39,656
Jun 21, 20244.094.193.723.723.72-5.34%73,306
Jun 20, 20244.314.313.903.933.93-8.39%28,796
Jun 18, 20244.594.594.254.294.291.42%35,975
Jun 17, 20245.365.454.124.234.23-21.08%163,362
Jun 14, 20244.955.554.705.365.3610.74%123,207
Jun 13, 20244.895.154.574.844.84-1.63%100,547