Kiora Pharmaceuticals Inc... (KPRX)
3.18
-0.23 (-6.74%)
At close: Jan 14, 2025, 3:59 PM
3.37
5.97%
Pre-market Jan 15, 2025, 08:34 AM EST
KPRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.46 | 3.46 | 3.10 | 3.21 | -0.20 | -5.87% | 44,662 |
| Jan 13, 2025 | 3.50 | 3.50 | 3.29 | 3.41 | -0.11 | -3.12% | 21,180 |
| Jan 10, 2025 | 3.73 | 3.73 | 3.36 | 3.52 | -0.21 | -5.63% | 65,800 |
| Jan 8, 2025 | 3.91 | 3.91 | 3.67 | 3.73 | -0.21 | -5.33% | 30,400 |
| Jan 7, 2025 | 4.00 | 4.00 | 3.80 | 3.94 | 0.04 | 1.03% | 19,436 |
| Jan 6, 2025 | 3.74 | 3.98 | 3.66 | 3.90 | 0.27 | 7.44% | 79,609 |
| Jan 3, 2025 | 3.63 | 3.71 | 3.46 | 3.63 | 0.05 | 1.40% | 61,109 |
| Jan 2, 2025 | 3.35 | 3.62 | 3.35 | 3.58 | 0.28 | 8.48% | 36,267 |
| Dec 31, 2024 | 3.27 | 3.41 | 3.26 | 3.30 | 0.00 | 0.00% | 23,134 |
| Dec 30, 2024 | 3.28 | 3.46 | 3.22 | 3.30 | 0.01 | 0.30% | 117,400 |
| Dec 27, 2024 | 3.46 | 3.46 | 3.28 | 3.29 | -0.06 | -1.79% | 16,200 |
| Dec 26, 2024 | 3.27 | 3.38 | 3.18 | 3.35 | 0.06 | 1.82% | 26,997 |
| Dec 24, 2024 | 3.21 | 3.29 | 3.14 | 3.29 | 0.00 | 0.00% | 9,900 |
| Dec 23, 2024 | 3.32 | 3.36 | 3.18 | 3.29 | 0.02 | 0.61% | 33,902 |
| Dec 20, 2024 | 3.21 | 3.33 | 3.16 | 3.27 | 0.03 | 0.93% | 24,400 |
| Dec 19, 2024 | 3.50 | 3.61 | 3.08 | 3.24 | -0.02 | -0.61% | 197,241 |
| Dec 18, 2024 | 3.60 | 3.84 | 3.20 | 3.26 | -0.23 | -6.59% | 113,067 |
| Dec 17, 2024 | 3.80 | 4.04 | 3.40 | 3.49 | -0.11 | -3.06% | 195,818 |
| Dec 16, 2024 | 3.39 | 3.89 | 3.37 | 3.60 | 0.28 | 8.43% | 105,623 |
| Dec 13, 2024 | 3.42 | 3.43 | 3.30 | 3.32 | -0.19 | -5.41% | 30,944 |
| Dec 12, 2024 | 3.65 | 3.65 | 3.47 | 3.51 | 0.00 | 0.00% | 8,000 |
| Dec 11, 2024 | 3.74 | 3.74 | 3.46 | 3.51 | -0.13 | -3.57% | 9,322 |
| Dec 10, 2024 | 3.58 | 3.69 | 3.50 | 3.64 | 0.12 | 3.41% | 25,662 |
| Dec 9, 2024 | 3.50 | 3.58 | 3.50 | 3.52 | 0.02 | 0.57% | 8,530 |
| Dec 6, 2024 | 3.48 | 3.59 | 3.40 | 3.50 | 0.01 | 0.29% | 13,098 |
| Dec 5, 2024 | 3.42 | 3.50 | 3.42 | 3.49 | 0.06 | 1.75% | 7,600 |
| Dec 4, 2024 | 3.48 | 3.50 | 3.37 | 3.43 | -0.02 | -0.58% | 13,832 |
| Dec 3, 2024 | 3.53 | 3.53 | 3.35 | 3.45 | 0.01 | 0.29% | 7,024 |
| Dec 2, 2024 | 3.28 | 3.54 | 3.28 | 3.44 | 0.18 | 5.52% | 30,441 |
| Nov 29, 2024 | 3.62 | 3.62 | 3.25 | 3.26 | -0.31 | -8.68% | 28,918 |
| Nov 27, 2024 | 3.70 | 3.72 | 3.46 | 3.57 | 0.12 | 3.48% | 71,009 |
| Nov 26, 2024 | 3.31 | 3.51 | 3.24 | 3.45 | 0.13 | 3.92% | 25,200 |
| Nov 25, 2024 | 3.41 | 3.41 | 3.31 | 3.32 | -0.05 | -1.48% | 9,842 |
| Nov 22, 2024 | 3.31 | 3.40 | 3.22 | 3.37 | 0.06 | 1.81% | 6,964 |
| Nov 21, 2024 | 3.41 | 3.41 | 3.31 | 3.31 | -0.11 | -3.22% | 3,199 |
| Nov 20, 2024 | 3.27 | 3.49 | 3.27 | 3.42 | 0.19 | 5.88% | 16,200 |
| Nov 19, 2024 | 3.25 | 3.39 | 3.20 | 3.23 | 0.01 | 0.31% | 11,820 |
| Nov 18, 2024 | 3.25 | 3.32 | 3.22 | 3.22 | -0.07 | -2.13% | 14,606 |
| Nov 15, 2024 | 3.38 | 3.38 | 3.16 | 3.29 | -0.11 | -3.24% | 34,019 |
| Nov 14, 2024 | 3.53 | 3.59 | 3.38 | 3.40 | -0.04 | -1.16% | 14,034 |
| Nov 13, 2024 | 3.62 | 3.76 | 3.43 | 3.44 | -0.18 | -4.97% | 30,053 |
| Nov 12, 2024 | 3.70 | 3.80 | 3.61 | 3.62 | -0.12 | -3.21% | 22,900 |
| Nov 11, 2024 | 3.67 | 3.80 | 3.62 | 3.74 | 0.21 | 5.95% | 30,700 |
| Nov 8, 2024 | 3.68 | 3.68 | 3.47 | 3.53 | -0.04 | -1.12% | 13,464 |
| Nov 7, 2024 | 3.57 | 3.59 | 3.50 | 3.57 | 0.05 | 1.42% | 12,669 |
| Nov 6, 2024 | 3.60 | 3.68 | 3.52 | 3.52 | 0.00 | 0.00% | 11,944 |
| Nov 5, 2024 | 3.73 | 3.75 | 3.52 | 3.52 | -0.16 | -4.35% | 19,722 |
| Nov 4, 2024 | 3.61 | 3.74 | 3.46 | 3.68 | 0.08 | 2.22% | 32,364 |
| Nov 1, 2024 | 3.54 | 3.69 | 3.51 | 3.60 | -0.02 | -0.55% | 25,300 |
| Oct 31, 2024 | 3.76 | 3.77 | 3.56 | 3.62 | -0.08 | -2.16% | 11,900 |