Kiora Pharmaceuticals Inc (KPRX) Historical Stock Data

0.49 ↑0.00 (0.02%)

As of April 22, 2024, 3:50pm EST.

Historical Data

In the past 30 trading days, KPRX is down -0.84% a day on average. There have been 10 days where Kiora Pharmaceuticals Inc closed green and 20 days where KPRX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-22	0.48	0.49	↑$0.01 (1.25%)	0.45	0.49	105.07K
2024-04-19	0.52	0.49	↓$0.03 (-6.45%)	0.49	0.53	49.60K
2024-04-18	0.52	0.51	↓$0.01 (-1.73%)	0.48	0.52	177.42K
2024-04-17	0.55	0.51	↓$0.04 (-7.96%)	0.50	0.56	188.50K
2024-04-16	0.55	0.55	↓$0.00 (-0.04%)	0.52	0.58	145.72K
2024-04-15	0.58	0.56	↓$0.01 (-2.61%)	0.55	0.58	45.82K
2024-04-12	0.59	0.57	↓$0.02 (-2.58%)	0.56	0.62	137.69K
2024-04-11	0.61	0.60	↓$0.01 (-1.79%)	0.58	0.62	207.30K
2024-04-10	0.57	0.59	↑$0.02 (4.35%)	0.57	0.60	271.02K
2024-04-09	0.59	0.57	↓$0.02 (-3.83%)	0.52	0.61	542.88K
2024-04-08	0.59	0.59	↓$0.00 (-0.30%)	0.58	0.63	155.45K
2024-04-05	0.57	0.60	↑$0.03 (4.91%)	0.57	0.60	89.75K
2024-04-04	0.60	0.58	↓$0.02 (-2.76%)	0.57	0.62	172.48K
2024-04-03	0.59	0.59	↑$0.00 (0.19%)	0.57	0.61	450.95K
2024-04-02	0.57	0.59	↑$0.02 (3.16%)	0.57	0.61	254.62K
2024-04-01	0.70	0.60	↓$0.10 (-14.29%)	0.59	0.70	544.12K
2024-03-28	0.60	0.71	↑$0.11 (17.67%)	0.60	0.72	604.37K
2024-03-27	0.60	0.62	↑$0.02 (2.56%)	0.60	0.62	53.94K
2024-03-26	0.57	0.61	↑$0.04 (7.02%)	0.55	0.63	350.81K
2024-03-25	0.60	0.58	↓$0.02 (-3.46%)	0.56	0.60	124.95K
2024-03-22	0.60	0.60	↑$0.00 (0.40%)	0.58	0.60	72.25K
2024-03-21	0.61	0.58	↓$0.03 (-4.38%)	0.58	0.61	80.85K
2024-03-20	0.61	0.61	↑$0.00 (0.00%)	0.58	0.62	78.20K
2024-03-19	0.60	0.60	↓$0.00 (-0.67%)	0.53	0.62	172.82K
2024-03-18	0.63	0.60	↓$0.03 (-4.17%)	0.60	0.64	134.78K
2024-03-15	0.65	0.64	↓$0.01 (-1.46%)	0.63	0.65	51.50K
2024-03-14	0.64	0.62	↓$0.02 (-2.50%)	0.62	0.67	77.25K
2024-03-13	0.65	0.64	↓$0.01 (-1.67%)	0.62	0.68	142.55K
2024-03-12	0.64	0.62	↓$0.02 (-2.81%)	0.62	0.64	135.01K
2024-03-11	0.65	0.64	↓$0.01 (-1.38%)	0.62	0.68	173.56K