Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
3.369
+0.069 (2.09%)
Nov 22, 2024, 4:00 PM EST - Market closed
Kiora Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.31 | 3.40 | 3.22 | 3.37 | 3.37 | 1.78% | 6,964 |
| Nov 21, 2024 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | -3.22% | 3,199 |
| Nov 20, 2024 | 3.27 | 3.49 | 3.27 | 3.42 | 3.42 | 5.88% | 16,182 |
| Nov 19, 2024 | 3.25 | 3.39 | 3.20 | 3.23 | 3.23 | 0.31% | 11,820 |
| Nov 18, 2024 | 3.25 | 3.32 | 3.22 | 3.22 | 3.22 | -2.13% | 14,606 |
| Nov 15, 2024 | 3.38 | 3.38 | 3.16 | 3.29 | 3.29 | -3.15% | 34,019 |
| Nov 14, 2024 | 3.53 | 3.59 | 3.38 | 3.40 | 3.40 | -1.25% | 14,034 |
| Nov 13, 2024 | 3.62 | 3.76 | 3.43 | 3.44 | 3.44 | -4.97% | 30,053 |
| Nov 12, 2024 | 3.70 | 3.80 | 3.61 | 3.62 | 3.62 | -3.13% | 22,891 |
| Nov 11, 2024 | 3.67 | 3.80 | 3.62 | 3.74 | 3.74 | 6.01% | 30,676 |
| Nov 8, 2024 | 3.68 | 3.68 | 3.47 | 3.53 | 3.53 | -1.21% | 13,464 |
| Nov 7, 2024 | 3.57 | 3.59 | 3.50 | 3.57 | 3.57 | 1.36% | 12,669 |
| Nov 6, 2024 | 3.60 | 3.68 | 3.52 | 3.52 | 3.52 | - | 11,944 |
| Nov 5, 2024 | 3.73 | 3.75 | 3.52 | 3.52 | 3.52 | -4.22% | 19,722 |
| Nov 4, 2024 | 3.61 | 3.74 | 3.46 | 3.68 | 3.68 | 2.08% | 32,364 |
| Nov 1, 2024 | 3.54 | 3.69 | 3.51 | 3.60 | 3.60 | -0.55% | 25,258 |
| Oct 31, 2024 | 3.76 | 3.78 | 3.56 | 3.62 | 3.62 | -2.16% | 11,895 |
| Oct 30, 2024 | 3.85 | 3.85 | 3.60 | 3.70 | 3.70 | -3.90% | 19,894 |
| Oct 29, 2024 | 3.91 | 3.91 | 3.42 | 3.85 | 3.85 | -4.70% | 454,062 |
| Oct 28, 2024 | 3.74 | 4.15 | 3.70 | 4.04 | 4.04 | 10.99% | 124,095 |
| Oct 25, 2024 | 3.63 | 3.64 | 3.55 | 3.64 | 3.64 | 0.55% | 13,551 |
| Oct 24, 2024 | 3.52 | 3.63 | 3.47 | 3.62 | 3.62 | 2.84% | 33,500 |
| Oct 23, 2024 | 3.43 | 3.52 | 3.43 | 3.52 | 3.52 | 0.86% | 10,179 |
| Oct 22, 2024 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | - | 12,934 |
| Oct 21, 2024 | 3.41 | 3.54 | 3.41 | 3.49 | 3.49 | 0.58% | 8,038 |
| Oct 18, 2024 | 3.33 | 3.47 | 3.26 | 3.47 | 3.47 | 4.83% | 12,829 |
| Oct 17, 2024 | 3.43 | 3.58 | 3.31 | 3.31 | 3.31 | -2.65% | 32,973 |
| Oct 16, 2024 | 3.13 | 3.46 | 3.13 | 3.40 | 3.40 | 6.25% | 35,198 |
| Oct 15, 2024 | 3.13 | 3.26 | 3.13 | 3.20 | 3.20 | 3.23% | 8,922 |
| Oct 14, 2024 | 3.40 | 3.45 | 3.08 | 3.10 | 3.10 | -9.88% | 22,677 |
| Oct 11, 2024 | 3.30 | 3.44 | 3.27 | 3.44 | 3.44 | 5.52% | 5,050 |
| Oct 10, 2024 | 3.35 | 3.44 | 3.26 | 3.26 | 3.26 | -2.98% | 6,898 |
| Oct 9, 2024 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -2.33% | 1,333 |
| Oct 8, 2024 | 3.35 | 3.44 | 3.34 | 3.44 | 3.44 | 3.93% | 6,291 |
| Oct 7, 2024 | 3.45 | 3.50 | 3.25 | 3.31 | 3.31 | -4.20% | 19,020 |
| Oct 4, 2024 | 3.56 | 3.56 | 3.38 | 3.46 | 3.46 | -1.00% | 15,012 |
| Oct 3, 2024 | 3.70 | 3.70 | 3.42 | 3.49 | 3.49 | -3.86% | 13,650 |
| Oct 2, 2024 | 3.56 | 3.63 | 3.48 | 3.63 | 3.63 | 1.68% | 10,297 |
| Oct 1, 2024 | 3.67 | 3.69 | 3.47 | 3.57 | 3.57 | -2.46% | 20,530 |
| Sep 30, 2024 | 3.43 | 3.66 | 3.38 | 3.66 | 3.66 | 6.71% | 10,942 |
| Sep 27, 2024 | 3.50 | 3.50 | 3.37 | 3.43 | 3.43 | -0.58% | 10,673 |
| Sep 26, 2024 | 3.49 | 3.49 | 3.44 | 3.45 | 3.45 | - | 5,570 |
| Sep 25, 2024 | 3.53 | 3.53 | 3.44 | 3.45 | 3.45 | 0.29% | 4,090 |
| Sep 24, 2024 | 3.66 | 3.66 | 3.40 | 3.44 | 3.44 | -4.97% | 11,891 |
| Sep 23, 2024 | 3.69 | 3.73 | 3.62 | 3.62 | 3.62 | -1.09% | 5,063 |
| Sep 20, 2024 | 3.65 | 3.88 | 3.63 | 3.66 | 3.66 | -1.56% | 12,712 |
| Sep 19, 2024 | 3.72 | 3.80 | 3.65 | 3.72 | 3.72 | 2.71% | 10,657 |
| Sep 18, 2024 | 3.50 | 3.78 | 3.42 | 3.62 | 3.62 | 4.62% | 41,789 |
| Sep 17, 2024 | 3.41 | 3.54 | 3.36 | 3.46 | 3.46 | 1.47% | 14,025 |
| Sep 16, 2024 | 3.65 | 3.65 | 3.33 | 3.41 | 3.41 | -6.83% | 34,377 |
| Sep 13, 2024 | 3.62 | 3.70 | 3.51 | 3.66 | 3.66 | 1.10% | 16,257 |
| Sep 12, 2024 | 3.62 | 3.74 | 3.54 | 3.62 | 3.62 | 1.12% | 17,286 |
| Sep 11, 2024 | 3.62 | 3.89 | 3.52 | 3.58 | 3.58 | 2.29% | 31,650 |
| Sep 10, 2024 | 3.55 | 3.77 | 3.47 | 3.50 | 3.50 | 1.16% | 16,513 |
| Sep 9, 2024 | 3.50 | 3.65 | 3.46 | 3.46 | 3.46 | -2.26% | 2,208 |
| Sep 6, 2024 | 3.50 | 3.57 | 3.45 | 3.54 | 3.54 | 0.57% | 6,069 |
| Sep 5, 2024 | 3.64 | 3.65 | 3.51 | 3.52 | 3.52 | -1.12% | 3,597 |
| Sep 4, 2024 | 3.52 | 3.60 | 3.50 | 3.56 | 3.56 | 0.56% | 5,712 |
| Sep 3, 2024 | 3.70 | 3.70 | 3.52 | 3.54 | 3.54 | -4.32% | 9,608 |
| Aug 30, 2024 | 3.71 | 3.79 | 3.70 | 3.70 | 3.70 | -0.27% | 9,090 |
| Aug 29, 2024 | 3.75 | 3.77 | 3.71 | 3.71 | 3.71 | -1.07% | 4,204 |
| Aug 28, 2024 | 3.85 | 3.87 | 3.75 | 3.75 | 3.75 | 0.54% | 2,980 |
| Aug 27, 2024 | 3.70 | 3.97 | 3.70 | 3.73 | 3.73 | 1.91% | 19,451 |
| Aug 26, 2024 | 3.84 | 3.84 | 3.66 | 3.66 | 3.66 | -2.92% | 10,247 |
| Aug 23, 2024 | 3.71 | 3.88 | 3.71 | 3.77 | 3.77 | 1.89% | 8,636 |
| Aug 22, 2024 | 4.16 | 4.18 | 3.69 | 3.70 | 3.70 | -9.98% | 53,980 |
| Aug 21, 2024 | 4.06 | 4.29 | 4.06 | 4.11 | 4.11 | 0.24% | 14,003 |
| Aug 20, 2024 | 4.02 | 4.29 | 3.96 | 4.10 | 4.10 | 1.49% | 31,007 |
| Aug 19, 2024 | 3.87 | 4.04 | 3.80 | 4.04 | 4.04 | 7.45% | 34,007 |
| Aug 16, 2024 | 3.43 | 3.89 | 3.38 | 3.76 | 3.76 | 15.69% | 103,057 |
| Aug 15, 2024 | 3.20 | 3.25 | 3.06 | 3.25 | 3.25 | 4.84% | 15,365 |
| Aug 14, 2024 | 3.27 | 3.27 | 3.06 | 3.10 | 3.10 | -1.59% | 22,776 |
| Aug 13, 2024 | 3.24 | 3.27 | 3.00 | 3.15 | 3.15 | -2.78% | 64,798 |
| Aug 12, 2024 | 3.34 | 3.44 | 3.01 | 3.24 | 3.24 | -3.28% | 73,255 |
| Aug 9, 2024 | 3.26 | 3.55 | 3.26 | 3.35 | 3.35 | 2.76% | 46,112 |
| Aug 8, 2024 | 3.36 | 3.63 | 3.17 | 3.26 | 3.26 | -2.98% | 49,353 |
| Aug 7, 2024 | 3.58 | 3.62 | 3.31 | 3.36 | 3.36 | -8.45% | 22,669 |
| Aug 6, 2024 | 4.00 | 4.00 | 3.66 | 3.67 | 3.67 | -4.68% | 42,247 |
| Aug 5, 2024 | 4.33 | 4.77 | 3.57 | 3.85 | 3.85 | -12.70% | 185,260 |
| Aug 2, 2024 | 4.47 | 4.47 | 4.31 | 4.41 | 4.41 | -2.65% | 6,836 |
| Aug 1, 2024 | 4.47 | 4.71 | 4.47 | 4.53 | 4.53 | -2.16% | 3,281 |
| Jul 31, 2024 | 4.40 | 4.80 | 4.25 | 4.63 | 4.63 | 5.47% | 98,845 |
| Jul 30, 2024 | 4.49 | 4.56 | 4.33 | 4.39 | 4.39 | -2.44% | 37,897 |
| Jul 29, 2024 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 7,783 |
| Jul 26, 2024 | 4.68 | 4.75 | 4.55 | 4.70 | 4.70 | 0.21% | 6,850 |
| Jul 25, 2024 | 4.58 | 4.70 | 4.47 | 4.69 | 4.69 | 0.21% | 13,642 |
| Jul 24, 2024 | 4.62 | 4.78 | 4.46 | 4.68 | 4.68 | 1.08% | 28,684 |
| Jul 23, 2024 | 4.60 | 4.74 | 4.38 | 4.63 | 4.63 | 0.65% | 26,856 |
| Jul 22, 2024 | 4.39 | 4.86 | 4.25 | 4.60 | 4.60 | 2.22% | 51,392 |
| Jul 19, 2024 | 4.15 | 4.74 | 4.06 | 4.50 | 4.50 | 9.76% | 97,902 |
| Jul 18, 2024 | 4.24 | 4.33 | 4.09 | 4.10 | 4.10 | -6.26% | 16,815 |
| Jul 17, 2024 | 4.17 | 4.46 | 4.17 | 4.37 | 4.37 | 1.96% | 24,059 |
| Jul 16, 2024 | 4.17 | 4.40 | 4.17 | 4.29 | 4.29 | 4.13% | 22,601 |
| Jul 15, 2024 | 4.18 | 4.50 | 4.12 | 4.12 | 4.12 | -2.60% | 56,978 |
| Jul 12, 2024 | 4.19 | 4.33 | 4.15 | 4.23 | 4.23 | - | 13,046 |
| Jul 11, 2024 | 4.25 | 4.34 | 4.21 | 4.23 | 4.23 | -3.20% | 18,047 |
| Jul 10, 2024 | 4.51 | 4.51 | 4.29 | 4.37 | 4.37 | -0.68% | 11,322 |
| Jul 9, 2024 | 4.40 | 4.57 | 4.40 | 4.40 | 4.40 | -0.90% | 5,981 |
| Jul 8, 2024 | 4.48 | 4.54 | 4.40 | 4.44 | 4.44 | -3.27% | 11,842 |
| Jul 5, 2024 | 4.40 | 4.69 | 4.26 | 4.59 | 4.59 | 6.25% | 39,356 |