• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,357.78
  • 0.87 %
  • $331.68
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Kiora Pharmaceuticals, Inc. (KPRX) Charts

Kiora Pharmaceuticals, Inc. (KPRX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.31

-$0.14

(-4.06%)

Day's range
$3.31
Day's range
$3.41
  • 5 DAY PERFORMANCE

    +0.61%
  • 1 MONTH PERFORMANCE

    -5.16%
  • 3 MONTH PERFORMANCE

    -10.54%
  • 6 MONTH PERFORMANCE

    -31.89%
  • YEAR-TO-DATE PERFORMANCE

    -29.57%
  • 1 YEAR PERFORMANCE

    -30.46%

Kiora Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $3.41 $3.31   (-2.93%) $3.41 $3.31 2,973 $13.95 M
11/20/2024 $3.27 $3.42   (4.59%) $3.49 $3.27 16,200 $14.42 M
11/19/2024 $3.25 $3.23   (-0.62%) $3.39 $3.20 11,820 $13.61 M
11/18/2024 $3.25 $3.22   (-0.92%) $3.32 $3.22 14,606 $13.57 M
11/15/2024 $3.38 $3.29   (-2.66%) $3.38 $3.16 34,019 $13.87 M
11/14/2024 $3.53 $3.40   (-3.68%) $3.59 $3.38 14,034 $14.33 M
11/13/2024 $3.62 $3.44   (-4.97%) $3.76 $3.43 30,053 $14.50 M
11/12/2024 $3.70 $3.62   (-2.16%) $3.80 $3.61 22,900 $15.26 M
11/11/2024 $3.67 $3.74   (1.91%) $3.80 $3.62 30,700 $15.76 M
11/08/2024 $3.68 $3.53   (-4.08%) $3.68 $3.47 13,464 $14.88 M
11/07/2024 $3.57 $3.57   (0%) $3.59 $3.50 12,669 $15.05 M
11/06/2024 $3.60 $3.52   (-2.22%) $3.68 $3.52 11,944 $14.84 M
11/05/2024 $3.73 $3.52   (-5.63%) $3.75 $3.52 19,722 $14.84 M
11/04/2024 $3.61 $3.68   (1.94%) $3.74 $3.46 32,364 $15.35 M
11/01/2024 $3.54 $3.60   (1.69%) $3.69 $3.51 25,300 $15.01 M
10/31/2024 $3.76 $3.62   (-3.72%) $3.77 $3.56 11,900 $15.10 M
10/30/2024 $3.85 $3.70   (-3.9%) $3.85 $3.60 19,894 $15.43 M
10/29/2024 $3.91 $3.85   (-1.53%) $3.91 $3.42 454,100 $16.06 M
10/28/2024 $3.74 $4.04   (8.02%) $4.15 $3.70 124,095 $16.85 M
10/25/2024 $3.63 $3.64   (0.28%) $3.64 $3.55 13,600 $15.18 M
10/24/2024 $3.52 $3.62   (2.84%) $3.63 $3.47 33,500 $15.10 M
10/23/2024 $3.43 $3.52   (2.62%) $3.52 $3.43 10,200 $14.68 M
10/22/2024 $3.42 $3.49   (2.05%) $3.50 $3.42 12,934 $14.56 M
10/21/2024 $3.41 $3.49   (2.35%) $3.54 $3.41 8,038 $14.56 M
10/18/2024 $3.33 $3.47   (4.2%) $3.47 $3.26 12,829 $14.47 M
10/17/2024 $3.43 $3.31   (-3.5%) $3.58 $3.31 33,000 $13.80 M
10/16/2024 $3.13 $3.40   (8.63%) $3.46 $3.13 35,200 $14.18 M
10/15/2024 $3.13 $3.20   (2.24%) $3.26 $3.13 8,922 $13.35 M
10/14/2024 $3.40 $3.10   (-8.82%) $3.45 $3.08 22,700 $12.93 M
10/11/2024 $3.30 $3.44   (4.24%) $3.44 $3.27 5,050 $14.35 M
10/10/2024 $3.35 $3.26   (-2.69%) $3.44 $3.26 6,900 $13.60 M
10/09/2024 $3.43 $3.36   (-2.04%) $3.43 $3.36 1,333 $14.01 M
10/08/2024 $3.35 $3.44   (2.69%) $3.44 $3.34 6,300 $14.35 M
10/07/2024 $3.45 $3.31   (-4.06%) $3.50 $3.25 19,020 $13.80 M
10/04/2024 $3.56 $3.46   (-2.81%) $3.56 $3.38 15,012 $14.43 M
10/03/2024 $3.70 $3.49   (-5.68%) $3.70 $3.42 13,650 $14.56 M
10/02/2024 $3.56 $3.63   (1.97%) $3.63 $3.48 10,300 $15.14 M
10/01/2024 $3.67 $3.57   (-2.72%) $3.69 $3.47 20,530 $14.89 M
09/30/2024 $3.43 $3.66   (6.71%) $3.66 $3.38 10,942 $15.26 M
09/27/2024 $3.50 $3.43   (-2%) $3.50 $3.37 10,700 $14.31 M
09/26/2024 $3.49 $3.45   (-1.15%) $3.49 $3.44 5,600 $14.39 M
09/25/2024 $3.53 $3.45   (-2.27%) $3.53 $3.44 4,100 $14.39 M
09/24/2024 $3.66 $3.44   (-6.01%) $3.66 $3.40 11,900 $14.35 M
09/23/2024 $3.69 $3.62   (-1.9%) $3.73 $3.62 5,100 $15.10 M
09/20/2024 $3.65 $3.66   (0.27%) $3.88 $3.63 12,712 $15.26 M
09/19/2024 $3.72 $3.72   (0%) $3.80 $3.65 10,700 $15.51 M
09/18/2024 $3.50 $3.62   (3.43%) $3.78 $3.42 41,800 $15.10 M
09/17/2024 $3.41 $3.46   (1.47%) $3.54 $3.36 14,025 $14.43 M
09/16/2024 $3.65 $3.41   (-6.58%) $3.65 $3.33 34,377 $14.22 M
09/13/2024 $3.62 $3.66   (1.1%) $3.70 $3.51 16,300 $15.26 M
09/12/2024 $3.62 $3.62   (0%) $3.74 $3.54 17,300 $15.10 M
09/11/2024 $3.62 $3.58   (-1.1%) $3.89 $3.52 31,700 $14.93 M
09/10/2024 $3.55 $3.50   (-1.41%) $3.77 $3.47 16,513 $14.60 M
09/09/2024 $3.50 $3.46   (-1.14%) $3.65 $3.46 2,208 $14.43 M
09/06/2024 $3.50 $3.54   (1.14%) $3.57 $3.45 6,100 $14.76 M
09/05/2024 $3.64 $3.52   (-3.3%) $3.65 $3.51 3,600 $14.68 M
09/04/2024 $3.52 $3.56   (1.14%) $3.60 $3.50 5,712 $14.85 M
09/03/2024 $3.70 $3.54   (-4.32%) $3.70 $3.52 9,608 $14.76 M
08/30/2024 $3.71 $3.70   (-0.27%) $3.79 $3.70 9,100 $15.43 M
08/29/2024 $3.75 $3.71   (-1.07%) $3.77 $3.71 4,204 $15.47 M
08/28/2024 $3.85 $3.75   (-2.6%) $3.87 $3.75 3,000 $15.64 M
08/27/2024 $3.70 $3.73   (0.81%) $3.97 $3.70 19,500 $15.56 M
08/26/2024 $3.84 $3.66   (-4.69%) $3.84 $3.66 10,247 $15.26 M
08/23/2024 $3.71 $3.77   (1.62%) $3.88 $3.71 8,636 $15.72 M
08/22/2024 $4.16 $3.70   (-11.06%) $4.18 $3.69 54,000 $15.43 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.