Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

Kairos Pharma, Ltd. (KAPA)

Compare
0.9400
+0.0326
+(3.61%)
As of 3:39:59 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.94001.03000.92640.94000.9400304,107
Apr 16, 20251.04001.04000.88400.90700.9070112,100
Apr 15, 20250.93700.99300.93000.98400.984042,100
Apr 14, 20250.97100.99000.93000.95200.952063,100
Apr 11, 20251.04001.04000.95101.01001.010067,400
Apr 10, 20250.97001.05000.97000.99000.990096,200
Apr 9, 20251.00001.09000.94001.00001.0000126,900
Apr 8, 20251.11001.12000.95000.96800.9680213,400
Apr 7, 20251.06001.20001.01001.14001.1400230,300
Apr 4, 20251.02001.25000.98001.06001.0600849,200
Apr 3, 20251.05001.05000.93000.94000.940073,200
Apr 2, 20250.92100.95100.91900.91900.919026,600
Apr 1, 20250.91500.96600.90800.92000.920019,200
Mar 31, 20250.97001.00100.90000.93600.936046,200
Mar 28, 20250.96000.98000.92000.92100.921042,200
Mar 27, 20250.93100.97000.90100.97000.970056,400
Mar 26, 20250.97601.08000.92000.96000.9600148,400
Mar 25, 20251.01001.05000.93500.98000.980042,900
Mar 24, 20251.04001.04800.94400.95200.952074,100
Mar 21, 20250.97501.08000.95001.01001.0100114,600
Mar 20, 20250.92201.08000.88000.98000.9800336,900
Mar 19, 20250.93900.98400.90300.94000.940071,800
Mar 18, 20250.94000.99900.86900.94100.941046,300
Mar 17, 20251.01001.08000.94500.95000.950056,100
Mar 14, 20250.95000.98700.88200.98700.987052,700
Mar 13, 20250.99001.04000.91500.95500.955054,400
Mar 12, 20251.00001.03900.97001.02001.020021,000
Mar 11, 20250.92001.08000.92000.97000.970070,600
Mar 10, 20251.04001.04000.85100.92000.9200108,200
Mar 7, 20251.05001.13000.96901.02001.020091,200
Mar 6, 20251.13001.21001.00001.04001.040040,100
Mar 5, 20251.07001.31001.03001.13001.130081,800
Mar 4, 20251.04001.15000.99001.10001.100081,500
Mar 3, 20251.21001.22001.03001.08001.080071,000
Feb 28, 20251.19001.20301.14701.19001.190036,500
Feb 27, 20251.19001.28001.17001.21001.210048,000
Feb 26, 20251.16001.40001.14001.24001.2400198,200
Feb 25, 20251.16001.25001.14001.14001.1400133,800
Feb 24, 20251.25001.33001.15001.19001.1900154,700
Feb 21, 20251.29001.36001.20001.27001.2700121,100
Feb 20, 20251.30001.40001.27201.33001.3300115,700
Feb 19, 20251.32001.45001.29001.32001.3200273,200
Feb 18, 20251.36001.43001.30901.33001.3300163,800
Feb 14, 20251.32001.57001.32001.37001.3700191,500
Feb 13, 20251.52001.52001.36101.45001.4500171,600
Feb 12, 20251.35001.46001.30001.36001.3600157,200
Feb 11, 20251.43001.48001.35001.35001.3500175,800
Feb 10, 20251.38001.44001.35001.37001.3700124,300
Feb 7, 20251.44001.49401.35001.38001.3800210,200
Feb 6, 20251.58001.58001.42001.44001.4400365,100
Feb 5, 20251.64001.72001.58001.58001.5800510,600
Feb 4, 20251.73001.92001.57001.74001.740011,695,000
Feb 3, 20251.43001.52001.35001.52001.52004,514,800
Jan 31, 20251.51001.52001.42001.43001.430059,800
Jan 30, 20251.50001.54001.40301.48001.480040,800
Jan 29, 20251.45001.53001.40001.50001.500091,500
Jan 28, 20251.56001.59001.48001.48001.480071,100
Jan 27, 20251.59001.63001.51001.53001.5300121,900
Jan 24, 20251.58001.64001.46201.50001.5000214,100
Jan 23, 20251.56001.64001.52001.56001.5600179,800
Jan 22, 20251.60001.73001.55001.63001.6300247,300
Jan 21, 20251.82001.85001.53001.59001.5900405,500
Jan 17, 20251.85002.08001.66601.73001.7300691,900
Jan 16, 20251.49001.90001.34001.77001.77001,525,700
Jan 15, 20251.52001.64001.32001.32001.3200691,200
Jan 14, 20251.86001.89001.16001.51001.51002,890,600
Jan 13, 20251.30003.25001.29202.13002.1300113,544,300
Jan 10, 20251.10001.13000.91000.97000.9700159,200
Jan 8, 20251.51001.58700.85101.03001.03001,057,300
Jan 7, 20251.56001.65001.45001.50001.500067,600
Jan 6, 20251.52001.60001.52001.57001.5700103,400
Jan 3, 20251.54001.61001.50001.55001.550031,100
Jan 2, 20251.61001.61001.48001.53001.530045,800
Dec 31, 20241.62001.63001.45001.52001.520057,300
Dec 30, 20241.70001.73201.55001.56001.560057,900
Dec 27, 20241.65001.83401.65001.68001.680038,000
Dec 26, 20241.79001.79401.60001.67001.670043,000
Dec 24, 20241.77001.77101.66001.70001.700016,300
Dec 23, 20241.60001.87001.57001.71501.715040,700
Dec 20, 20241.69001.74001.56001.57001.570084,000
Dec 19, 20241.62001.77001.62001.69001.690033,600
Dec 18, 20241.71001.77001.64001.66001.660068,300
Dec 17, 20241.69001.73001.63001.66001.660022,300
Dec 16, 20241.78001.78001.63001.66501.665033,300
Dec 13, 20241.70001.92001.67001.70001.7000136,200
Dec 12, 20241.68001.77001.64001.72001.720030,700
Dec 11, 20241.62001.72001.62001.66001.660057,400
Dec 10, 20241.38001.66001.38001.66001.6600166,000
Dec 9, 20241.40001.44301.33001.38001.380068,800
Dec 6, 20241.43001.57001.36001.46001.4600158,900
Dec 5, 20241.38001.50001.37001.41001.410093,900
Dec 4, 20241.54001.60001.35001.50001.5000112,100
Dec 3, 20241.55001.69001.55001.59001.5900125,000
Dec 2, 20241.53001.58001.50001.53001.530082,800
Nov 29, 20241.63001.63001.53001.54001.540022,200
Nov 27, 20241.65001.70001.42001.65001.650083,500
Nov 26, 20241.66001.73001.56001.70001.700098,200
Nov 25, 20241.73001.73001.52001.70001.7000111,200
Nov 22, 20241.55001.87001.41001.60001.6000266,500
Nov 21, 20241.46001.54901.37001.50001.5000248,700
Nov 20, 20241.45001.53401.41001.46001.460091,100
Nov 19, 20241.56001.61701.40001.47001.4700164,700
Nov 18, 20241.59001.85501.59001.71001.7100217,800
Nov 15, 20242.06002.07001.55001.55001.5500273,600
Nov 14, 20242.12002.33001.88002.05602.0560708,300
Nov 13, 20242.55002.75001.69002.21002.210011,059,300
Nov 12, 20241.40002.21001.37002.05402.05401,515,800
Nov 11, 20241.38001.38001.30001.36001.360031,600
Nov 8, 20241.40001.40001.31001.34001.340015,800
Nov 7, 20241.31001.39301.30001.37001.37005,700
Nov 6, 20241.31001.42001.31001.34001.340013,400
Nov 5, 20241.38801.40801.25001.34001.340026,100
Nov 4, 20241.41001.43501.35001.35001.350018,300
Nov 1, 20241.31701.34001.31701.34001.3400900
Oct 31, 20241.39001.51001.28001.31001.310038,500
Oct 30, 20241.44001.44001.31001.35001.35007,000
Oct 29, 20241.43001.51001.30001.34001.340076,800
Oct 28, 20241.43001.51001.38001.44001.440026,000
Oct 25, 20241.51001.51001.42001.45001.450035,300
Oct 24, 20241.58001.58001.34801.50001.500033,400
Oct 23, 20241.46001.48001.31001.40701.407019,200
Oct 22, 20241.52001.52301.45001.45001.450014,100
Oct 21, 20241.52001.52001.45001.50001.500047,700
Oct 18, 20241.49001.53001.33001.48001.480026,700
Oct 17, 20241.49001.60001.44001.47001.470057,000
Oct 16, 20241.65001.69001.44001.52001.520067,700
Oct 15, 20241.60001.63701.44001.55001.550053,800
Oct 14, 20241.53001.64001.48001.52001.520096,600
Oct 11, 20241.43001.54001.40001.41001.410041,900
Oct 10, 20241.40001.59001.36101.47001.470069,800
Oct 9, 20241.49001.54001.45001.47701.477038,400
Oct 8, 20241.33001.50001.25001.48001.480063,600
Oct 7, 20241.32001.37001.24001.29001.290014,800
Oct 4, 20241.42001.42001.25001.32501.325048,300
Oct 3, 20241.26001.36001.25001.36001.360011,100
Oct 2, 20241.32001.48001.24001.32001.3200145,800
Oct 1, 20241.52001.58001.22001.36001.360090,500
Sep 30, 20241.60001.60001.50001.57001.570092,100
Sep 27, 20241.50001.69001.50001.54001.540095,800
Sep 26, 20241.87001.87001.51001.65501.6550326,000
Sep 25, 20242.10002.10001.68001.86001.8600551,000
Sep 24, 20242.07002.15002.00002.01002.01002,133,700
Sep 23, 20242.28002.28001.91002.00002.0000110,700
Sep 20, 20242.35002.35601.64002.19002.1900242,300
Sep 19, 20242.25002.46002.18002.28002.280058,500
Sep 18, 20242.50002.60002.04002.30002.3000126,800
Sep 17, 20242.60002.67002.20002.46002.4600272,500
Sep 16, 20244.00004.00002.21002.60002.6000529,000

Related Tickers

SLRX Salarius Pharmaceuticals, Inc.
0.6930
+3.43%
 
THAR Tharimmune, Inc.
1.1299
+2.72%
 
VRPX Virpax Pharmaceuticals, Inc.
0.2500
+19.05%
 
TVGNW Tevogen Bio Holdings Inc.
0.0483
+5.23%
 
AEON AEON Biopharma, Inc.
0.3997
-0.05%
 
CANTA.ST Cantargia AB (publ)
1.5700
+4.67%
 
APM Aptorum Group Limited
0.8507
-6.91%
 
ENTO Entero Therapeutics, Inc.
0.3795
-0.39%
 
KPRX Kiora Pharmaceuticals, Inc.
2.7800
-1.42%
 
SLXN Silexion Therapeutics Corp
0.7500
-3.31%