Kiora Pharmaceuticals Inc (KPRX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6538 | -16.345 | 4 | 4 | 3.29 | 33922 | 3.60713675 | CS |
| 4 | -0.4538 | -11.9421052632 | 3.8 | 4.04 | 3.08 | 62652 | 3.43029966 | CS |
| 12 | -0.0738 | -2.15789473684 | 3.42 | 4.15 | 3.08 | 42808 | 3.56678741 | CS |
| 26 | -0.8338 | -19.9473684211 | 4.18 | 4.86 | 3 | 33372 | 3.67253854 | CS |
| 52 | -1.4238 | -29.8490566038 | 4.77 | 8.982 | 3 | 457429 | 6.90594072 | CS |
| 156 | -4.4838 | -57.2643678161 | 7.83 | 93.51 | 1.0935 | 1331516 | 9.58862092 | CS |
| 260 | -14.9238 | -81.684729064 | 18.27 | 93.51 | 1.0935 | 1478656 | 10.28744481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 3.41 | -0.11 | -3.22 | 3.5 | 3.5 | 3.29 | 21077 |
| 1736552100 | 3.5235 | -0.2 | -5.43 | 3.73 | 3.73 | 3.36 | 65790 |
| 1736379300 | 3.7257 | -0.21 | -5.32 | 3.91 | 3.91 | 3.671 | 30351 |
| 1736292900 | 3.9352 | 0.04 | 0.90 | 4 | 4 | 3.8 | 18469 |
| 1736206500 | 3.9 | 0.27 | 7.44 | 3.74 | 3.98 | 3.6603 | 79259 |
| 1735947300 | 3.63 | 0.05 | 1.40 | 3.63 | 3.7138 | 3.46 | 58094 |
| 1735860900 | 3.58 | 0.28 | 8.48 | 3.35 | 3.6202 | 3.35 | 36229 |
| 1735688100 | 3.3 | 0 | 0.00 | 3.27 | 3.4119 | 3.2601 | 23134 |
| 1735601700 | 3.3 | 0.01 | 0.30 | 3.2799999 | 3.46 | 3.2201 | 117372 |
| 1735342500 | 3.29 | -0.06 | -1.79 | 3.34 | 3.4599 | 3.2799999 | 15153 |
| 1735256100 | 3.35 | 0.1 | 3.08 | 3.27 | 3.38 | 3.18 | 26987 |
| 1735077840 | 3.25 | -0.04 | -1.22 | 3.3 | 3.3 | 3.14 | 9890 |
| 1734996900 | 3.29 | 0.02 | 0.61 | 3.25 | 3.36 | 3.18 | 33902 |
| 1734737700 | 3.27 | 0.03 | 0.96 | 3.16 | 3.33 | 3.16 | 24355 |
| 1734651300 | 3.239 | -0.02 | -0.64 | 3.5 | 3.61 | 3.08 | 196641 |
| 1734564900 | 3.2599999 | -0.23 | -6.59 | 3.6 | 3.85 | 3.2 | 113026 |
| 1734478500 | 3.49 | -0.11 | -3.06 | 3.8 | 4.04 | 3.4 | 195357 |
| 1734392100 | 3.6 | 0.28 | 8.43 | 3.39 | 3.8915 | 3.37 | 105588 |
| 1734132900 | 3.32 | -0.19 | -5.47 | 3.59 | 3.59 | 3.3 | 30889 |
| 1734046500 | 3.512 | 0 | 0.06 | 3.65 | 3.65 | 3.47 | 7950 |
| 1733960100 | 3.51 | -0.13 | -3.57 | 3.74 | 3.74 | 3.457 | 9322 |
| 1733873700 | 3.64 | 0.12 | 3.41 | 3.58 | 3.69 | 3.5 | 25662 |
| 1733787300 | 3.52 | 0.02 | 0.57 | 3.5 | 3.58 | 3.46 | 8428 |
| 1733528100 | 3.5 | 0.01 | 0.40 | 3.43 | 3.587 | 3.4 | 12888 |
| 1733441700 | 3.486 | 0.06 | 1.63 | 3.42 | 3.5 | 3.4176 | 7576 |
| 1733355300 | 3.4301 | -0.02 | -0.58 | 3.45 | 3.5 | 3.3733 | 13832 |
| 1733268900 | 3.45 | 0.01 | 0.29 | 3.46 | 3.53 | 3.3501 | 7024 |
| 1733182500 | 3.4401 | 0.18 | 5.52 | 3.2799999 | 3.54 | 3.2799999 | 30441 |
| 1732917840 | 3.2599999 | -0.31 | -8.68 | 3.62 | 3.62 | 3.25 | 28918 |
| 1732750500 | 3.57 | 0.12 | 3.53 | 3.7 | 3.72 | 3.46 | 71009 |
| 1732664100 | 3.4483 | 0.13 | 3.86 | 3.41 | 3.51 | 3.24 | 25162 |
| 1732577700 | 3.32 | -0.05 | -1.45 | 3.41 | 3.41 | 3.31 | 4770 |
| 1732318500 | 3.369 | 0.06 | 1.78 | 3.35 | 3.4038 | 3.22 | 6950 |
| 1732232100 | 3.31 | -0.11 | -3.22 | 3.43 | 3.43 | 3.31 | 3099 |
| 1732145700 | 3.42 | 0.19 | 5.88 | 3.27 | 3.4899 | 3.27 | 16182 |
| 1732059300 | 3.23 | 0.01 | 0.31 | 3.25 | 3.39 | 3.1976 | 11820 |
| 1731972900 | 3.22 | -0.07 | -2.13 | 3.25 | 3.32 | 3.22 | 14601 |
| 1731713700 | 3.29 | -0.11 | -3.15 | 3.4 | 3.49 | 3.16 | 34019 |
| 1731627300 | 3.3969 | -0.04 | -1.25 | 3.53 | 3.59 | 3.3801 | 14034 |
| 1731540900 | 3.44 | -0.18 | -4.97 | 3.62 | 3.7614 | 3.43 | 30038 |
| 1731454500 | 3.62 | -0.12 | -3.12 | 3.71 | 3.8 | 3.6101 | 22692 |
| 1731368100 | 3.7366 | 0.21 | 6.00 | 3.67 | 3.8 | 3.62 | 30656 |
| 1731108900 | 3.525 | -0.04 | -1.21 | 3.68 | 3.68 | 3.47 | 13414 |
| 1731022500 | 3.5682 | 0.05 | 1.37 | 3.54 | 3.59 | 3.5 | 12629 |
| 1730936100 | 3.52 | 0 | 0.00 | 3.66 | 3.6799 | 3.52 | 11868 |
| 1730849700 | 3.52 | -0.16 | -4.22 | 3.73 | 3.75 | 3.52 | 19721 |
| 1730763300 | 3.675 | 0.07 | 2.08 | 3.61 | 3.74 | 3.46 | 32363 |
| 1730500500 | 3.6 | -0.02 | -0.55 | 3.54 | 3.6899 | 3.51 | 25258 |
| 1730414100 | 3.62 | -0.08 | -2.16 | 3.76 | 3.7745 | 3.56 | 11818 |
| 1730327700 | 3.7 | -0.15 | -3.90 | 3.85 | 3.85 | 3.6 | 19894 |
| 1730241300 | 3.85 | -0.19 | -4.70 | 3.91 | 3.91 | 3.42 | 453372 |
| 1730154900 | 4.04 | 0.4 | 10.99 | 3.74 | 4.15 | 3.7 | 123976 |
| 1729895700 | 3.64 | 0.02 | 0.56 | 3.61 | 3.64 | 3.55 | 13551 |
| 1729809300 | 3.6199 | 0.1 | 2.84 | 3.5 | 3.63 | 3.47 | 33500 |
| 1729722900 | 3.52 | 0.03 | 0.86 | 3.47 | 3.52 | 3.43 | 10179 |
| 1729636500 | 3.49 | 0 | 0.00 | 3.42 | 3.5 | 3.42 | 12917 |
| 1729550100 | 3.49 | 0.02 | 0.58 | 3.41 | 3.5394 | 3.41 | 8038 |
| 1729290900 | 3.47 | 0.16 | 4.83 | 3.34 | 3.47 | 3.2601 | 12079 |
| 1729204500 | 3.31 | -0.09 | -2.65 | 3.43 | 3.58 | 3.31 | 32972 |
| 1729118100 | 3.4 | 0.2 | 6.25 | 3.2 | 3.4599 | 3.13 | 35198 |
| 1729031700 | 3.2 | 0.1 | 3.23 | 3.09 | 3.2599999 | 3.09 | 8922 |
| 1728945300 | 3.1 | -0.34 | -9.88 | 3.36 | 3.4512 | 3.08 | 22677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
