NasdaqGM - Nasdaq Real Time Price USD

Klotho Neurosciences, Inc. (KLTO)

0.1754
+0.0004
+(0.23%)
As of 1:02:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.16800.18450.16580.17540.1754520,039
Jun 2, 20250.17600.17800.16000.17500.17501,179,600
May 30, 20250.18000.19000.17600.18200.1820632,300
May 29, 20250.18500.20000.18500.19200.19201,906,900
May 28, 20250.19000.21000.18600.21000.21001,311,300
May 27, 20250.20200.22700.19200.20600.20604,597,100
May 23, 20250.18500.19900.18000.19200.192013,109,900
May 22, 20250.18700.19300.18000.18900.1890975,200
May 21, 20250.20200.20500.16500.18000.18001,875,800
May 20, 20250.22000.23000.20300.21800.21801,977,300
May 19, 20250.21500.31000.20000.23100.231013,403,800
May 16, 20250.23700.25000.19700.22500.225073,880,900
May 15, 20250.18400.23000.17000.19700.197013,624,200
May 14, 20250.12600.56800.12600.28900.2890529,962,600
May 13, 20250.14600.14600.11500.13000.13002,373,100
May 12, 20250.16600.35600.15200.17400.174021,791,500
May 9, 20250.17400.19000.16300.16600.1660288,000
May 8, 20250.17300.17300.15200.16000.1600234,700
May 7, 20250.18000.18200.16100.16600.1660231,200
May 6, 20250.17800.18900.16900.18000.1800261,000
May 5, 20250.19300.19300.16700.17000.170067,300
May 2, 20250.18500.19000.16600.17500.1750371,200
May 1, 20250.16100.20000.16100.18200.1820651,600
Apr 30, 20250.17100.17500.16300.16500.165050,700
Apr 29, 20250.18100.19100.17000.17000.170070,700
Apr 28, 20250.18600.19000.17400.18100.1810171,000
Apr 25, 20250.15300.18200.15300.17200.1720120,600
Apr 24, 20250.15500.16500.14700.15900.159052,800
Apr 23, 20250.15300.16000.15000.15200.152036,100
Apr 22, 20250.14800.16800.14400.15600.1560133,800
Apr 21, 20250.17500.18000.15700.15700.157043,800
Apr 17, 20250.16600.17000.16000.17000.170026,900
Apr 16, 20250.18000.18100.16100.16700.167061,100
Apr 15, 20250.16900.18600.16100.17600.176071,200
Apr 14, 20250.17900.17900.16000.17400.174070,400
Apr 11, 20250.17000.17200.15800.17000.170061,600
Apr 10, 20250.17000.17900.16300.16600.166091,800
Apr 9, 20250.16000.18600.14600.18000.1800116,000
Apr 8, 20250.17400.18000.16000.16000.1600197,000
Apr 7, 20250.15100.17400.13400.16500.1650209,300
Apr 4, 20250.17000.17200.11400.15500.1550415,400
Apr 3, 20250.19600.21900.17000.17700.1770274,100
Apr 2, 20250.23700.24800.20000.20200.2020528,700
Apr 1, 20250.24800.24900.22000.22900.2290263,800
Mar 31, 20250.21100.23900.21000.22800.228055,600
Mar 28, 20250.25000.26000.21000.22500.2250104,900
Mar 27, 20250.26000.28200.24200.26200.2620248,500
Mar 26, 20250.27000.27000.24100.25500.255095,300
Mar 25, 20250.28000.29000.26000.26000.260076,800
Mar 24, 20250.28300.29300.27300.28400.284048,300
Mar 21, 20250.27100.29600.27000.29300.293023,300
Mar 20, 20250.29500.29500.27300.27500.275017,900
Mar 19, 20250.28600.29300.27100.28000.280045,700
Mar 18, 20250.27400.29000.25800.27800.278021,700
Mar 17, 20250.29100.29100.28000.28800.288015,800
Mar 14, 20250.26900.28700.26000.28300.283066,600
Mar 13, 20250.28300.29600.28000.28000.280050,400
Mar 12, 20250.27300.29900.27300.29300.293049,200
Mar 11, 20250.27400.29500.26300.28300.2830106,000
Mar 10, 20250.27200.30000.27200.27900.279055,500
Mar 7, 20250.31000.31000.27000.28900.289085,400
Mar 6, 20250.30200.31500.28200.29100.291092,700
Mar 5, 20250.30500.32000.28300.30600.306050,000
Mar 4, 20250.27600.32400.25700.30500.3050204,000
Mar 3, 20250.29100.30600.27400.29400.2940224,800
Feb 28, 20250.32000.32300.27700.29800.2980513,500
Feb 27, 20250.33000.37000.29000.34700.347011,066,500
Feb 26, 20250.34600.37500.34600.36200.362034,200
Feb 25, 20250.36100.39000.34400.35600.356044,900
Feb 24, 20250.38100.39200.35200.36300.3630117,000
Feb 21, 20250.38800.40700.37000.38400.384083,600
Feb 20, 20250.38900.39100.36500.37400.374076,000
Feb 19, 20250.38900.40900.36500.38200.3820240,900
Feb 18, 20250.41500.42800.33500.40000.4000657,300
Feb 14, 20250.36000.48000.35600.40000.40001,536,400
Feb 13, 20250.34100.37900.34100.36900.3690115,700
Feb 12, 20250.32100.36000.32000.34100.341040,600
Feb 11, 20250.32000.35400.32000.33900.339068,200
Feb 10, 20250.34500.35500.32300.32500.3250194,200
Feb 7, 20250.35000.36800.34000.35600.356062,400
Feb 6, 20250.39000.39000.35700.36200.362041,100
Feb 5, 20250.39400.39900.36000.36000.360026,700
Feb 4, 20250.39500.40000.37000.38100.381066,200
Feb 3, 20250.36000.41000.35100.40200.402067,000
Jan 31, 20250.39500.42000.36600.38000.380074,900
Jan 30, 20250.39100.41600.37000.39600.396063,800
Jan 29, 20250.42500.43000.40000.41500.415098,200
Jan 28, 20250.40400.42000.40300.42000.420064,900
Jan 27, 20250.41200.43000.40500.42900.429059,200
Jan 24, 20250.45800.45800.41000.42000.420078,000
Jan 23, 20250.45700.45700.42900.44000.440064,000
Jan 22, 20250.43800.46700.43000.44100.441085,900
Jan 21, 20250.43300.44800.41100.44800.448032,800
Jan 17, 20250.41500.44500.40200.40800.408047,200
Jan 16, 20250.40200.44600.40100.42200.422038,100
Jan 15, 20250.45200.47200.40700.42700.4270113,000
Jan 14, 20250.45300.46800.42000.43000.4300190,300
Jan 13, 20250.50000.50000.45400.48000.480053,900
Jan 10, 20250.46900.50000.45200.49500.4950120,600
Jan 8, 20250.51100.52000.44800.44800.4480338,400
Jan 7, 20250.52100.54100.49000.49200.4920380,300
Jan 6, 20250.59800.59800.50400.53700.5370681,200
Jan 3, 20250.65000.65000.55000.60000.600013,431,600
Jan 2, 20250.49000.94700.48100.70000.700011,550,900
Dec 31, 20240.46300.50000.45000.48500.4850155,200
Dec 30, 20240.48600.49000.43100.47800.4780183,700
Dec 27, 20240.45000.49000.43200.46600.4660175,900
Dec 26, 20240.45000.49900.45000.46100.4610114,500
Dec 24, 20240.42000.48100.42000.47000.470073,100
Dec 23, 20240.44600.44600.42000.42400.424038,800
Dec 20, 20240.42300.49500.42300.43500.4350187,800
Dec 19, 20240.45000.48100.43500.45900.459066,700
Dec 18, 20240.48500.48500.44100.45100.451045,800
Dec 17, 20240.47400.49000.43000.47000.470052,300
Dec 16, 20240.41000.44300.38100.44300.4430102,900
Dec 13, 20240.41100.44100.41100.43000.430030,900
Dec 12, 20240.48300.48300.41200.44100.441061,400
Dec 11, 20240.44000.48500.41000.47500.475072,900
Dec 10, 20240.47000.47400.43400.45200.4520101,200
Dec 9, 20240.48200.50000.46100.48800.4880133,800
Dec 6, 20240.48700.50600.45500.49700.4970167,300
Dec 5, 20240.50000.50000.45000.45300.4530127,400
Dec 4, 20240.41000.52000.39000.48900.4890459,100
Dec 3, 20240.47000.47500.39000.41900.4190397,000
Dec 2, 20240.38000.47500.35800.41700.41701,367,100
Nov 29, 20240.34000.69000.32600.38800.388016,207,500
Nov 27, 20240.32300.35800.32100.34000.340042,700
Nov 26, 20240.34500.35000.31600.32800.328075,200
Nov 25, 20240.36000.40000.33000.35000.3500184,000
Nov 22, 20240.36800.37700.33400.35100.351091,600
Nov 21, 20240.34000.37000.32000.36800.368081,600
Nov 20, 20240.33800.34900.31700.34000.340075,100
Nov 19, 20240.32900.35000.31400.34800.3480194,500
Nov 18, 20240.35900.35900.30200.34900.3490752,300
Nov 15, 20240.30000.37000.28500.33100.3310224,400
Nov 14, 20240.32500.36200.26000.27500.2750229,200
Nov 13, 20240.36100.36900.32900.34600.346072,600
Nov 12, 20240.32300.38100.32300.35900.3590166,000
Nov 11, 20240.34000.35000.30100.32800.3280115,000
Nov 8, 20240.41000.41900.29000.35000.3500371,600
Nov 7, 20240.39600.43000.38800.39000.390066,200
Nov 6, 20240.41100.45000.39000.40000.4000144,700
Nov 5, 20240.44000.44000.40100.43700.437062,900
Nov 4, 20240.41900.45000.41900.42800.428058,900
Nov 1, 20240.49700.51000.39000.41900.4190235,200
Oct 31, 20240.51000.55000.48400.49000.490088,900
Oct 30, 20240.50300.55000.50000.51000.510054,700
Oct 29, 20240.54000.55000.50000.51000.510055,000
Oct 28, 20240.47100.54900.47000.54900.549071,300
Oct 25, 20240.56000.56400.45900.48000.4800132,000
Oct 24, 20240.55300.58500.50000.54600.5460277,300
Oct 23, 20240.67900.67900.55100.57000.5700203,800
Oct 22, 20240.72000.72000.67100.70000.7000219,300
Oct 21, 20240.77000.88000.66000.71000.7100701,600
Oct 18, 20240.56000.80000.56000.75700.75701,364,000
Oct 17, 20240.65000.69400.55000.59000.59003,956,900
Oct 16, 20240.48100.78100.40500.56200.56202,076,400
Oct 15, 20240.50700.51000.46300.51000.510038,700
Oct 14, 20240.49700.50000.47000.50000.500033,900
Oct 11, 20240.48300.52600.46000.51900.519075,200
Oct 10, 20240.50000.51000.45500.49200.4920112,000
Oct 9, 20240.52700.52700.48000.52000.520039,700
Oct 8, 20240.51900.51900.47000.50000.500053,000
Oct 7, 20240.54900.54900.47200.50600.506054,600
Oct 4, 20240.52500.55000.52400.52400.524051,700
Oct 3, 20240.58000.58000.52000.53900.539062,400
Oct 2, 20240.59900.60800.51000.51600.516093,300
Oct 1, 20240.66000.70500.60100.63200.632051,900
Sep 30, 20240.75500.75500.65400.65500.655047,200
Sep 27, 20240.72000.73800.70000.73500.735026,600
Sep 26, 20240.79900.80000.70000.72100.721080,600
Sep 25, 20240.81800.83000.73700.75000.750050,900
Sep 24, 20240.84900.84900.79000.82900.829050,500
Sep 23, 20240.82000.85000.81000.83000.830028,400
Sep 20, 20240.82000.88000.76100.85900.8590195,600
Sep 19, 20240.86000.88000.82000.82000.820040,800
Sep 18, 20240.90000.90000.80500.89000.890039,900
Sep 17, 20240.80300.99000.75000.92800.9280265,900
Sep 16, 20240.74900.78000.72500.72600.726022,700
Sep 13, 20240.75500.77400.72500.73000.730034,000
Sep 12, 20240.78000.78400.72600.74000.740045,700
Sep 11, 20240.75000.78100.73100.77400.774048,300
Sep 10, 20240.83900.83900.76600.79000.790060,300
Sep 9, 20240.74000.90000.74000.83500.8350197,600
Sep 6, 20240.76900.78000.72000.73000.7300249,500
Sep 5, 20240.82500.82700.78000.80500.8050183,900
Sep 4, 20240.87000.89100.78200.79700.7970211,500
Sep 3, 20240.91000.92000.86100.87000.8700133,600
Aug 30, 20241.00001.00000.90000.93100.9310257,400
Aug 29, 20241.05001.05501.00001.01001.0100163,300
Aug 28, 20241.08001.10001.02001.03001.0300133,700
Aug 27, 20241.12001.15001.07001.15001.1500285,500
Aug 26, 20241.17001.19001.12001.16001.1600353,300
Aug 23, 20241.17001.20001.10001.17001.1700459,900
Aug 22, 20241.10001.25001.09001.19001.19001,210,600
Aug 21, 20241.15001.22001.05001.19001.190017,661,700
Aug 20, 20241.02001.04000.97701.03001.0300135,800
Aug 19, 20240.98001.05000.96201.03001.0300179,000
Aug 16, 20241.01001.06000.99001.05001.0500358,800
Aug 15, 20241.02001.20000.98001.11001.11003,631,500
Aug 14, 20241.13001.13000.94801.00001.0000307,300
Aug 13, 20241.16001.19001.10001.10001.1000235,000
Aug 12, 20241.15001.28001.13001.18001.1800575,700
Aug 9, 20241.33001.35001.19001.25001.25001,500,700
Aug 8, 20241.55001.59001.20001.28001.280047,598,500
Aug 7, 20241.09001.17001.00001.09001.090047,200
Aug 6, 20241.11001.14001.06001.08001.080050,200
Aug 5, 20241.17001.17001.04001.14001.1400121,000
Aug 2, 20241.18001.25001.15001.21001.210091,800
Aug 1, 20241.36001.36301.23001.26001.260049,800
Jul 31, 20241.38001.39001.32001.36001.360034,300
Jul 30, 20241.45001.47901.29001.36001.3600158,300
Jul 29, 20241.53001.53001.37001.47001.4700140,500
Jul 26, 20241.50001.51001.40001.47001.4700206,700
Jul 25, 20241.27001.51001.27001.46001.4600411,900
Jul 24, 20241.33001.35001.23001.27001.2700108,600
Jul 23, 20241.38001.38001.07001.34001.3400517,400
Jul 22, 20241.52001.52801.35001.43001.4300442,200
Jul 19, 20241.57001.57001.46001.48001.4800277,800
Jul 18, 20241.62001.63001.49001.54001.5400412,600
Jul 17, 20241.67001.67001.58001.61001.6100554,800
Jul 16, 20241.68001.78001.61101.67001.6700887,500
Jul 15, 20241.68001.72001.56001.64001.6400578,200
Jul 12, 20241.75001.76901.55001.62001.6200876,700
Jul 11, 20241.76001.85001.71001.76001.7600934,600
Jul 10, 20241.54001.85001.53501.79001.79001,667,300
Jul 9, 20241.90002.08001.62001.70001.700022,999,400
Jul 8, 20241.47001.55001.37001.45001.4500402,300
Jul 5, 20241.81001.81001.36001.50001.5000393,200
Jul 3, 20242.01002.01001.71001.82001.8200489,000
Jul 2, 20242.04002.20001.80002.03002.03002,260,700
Jul 1, 20242.47002.50001.69001.80001.8000890,700
Jun 28, 20242.80002.90002.37002.48002.4800917,800
Jun 27, 20243.48003.56002.72003.00003.00002,771,600
Jun 26, 20244.50005.11003.21003.62003.620089,785,300
Jun 25, 20241.99002.20001.60001.65001.65004,755,700
Jun 24, 20241.83001.96001.54001.73001.7300457,000
Jun 21, 20245.64005.80002.22502.34002.3400138,800
Jun 20, 20245.84005.95005.55905.90005.90005,100
Jun 18, 20245.72006.29005.72005.98005.98008,500
Jun 17, 20246.15006.15005.79005.80005.80006,200
Jun 14, 20245.87506.20005.60006.17006.17008,900
Jun 13, 20246.83006.83006.20006.51006.51007,600
Jun 12, 20246.22006.81006.22006.50006.500018,600
Jun 11, 20245.84007.35005.40006.05006.0500111,800
Jun 10, 20245.88005.92005.50005.51005.510092,700
Jun 7, 20245.72405.80505.57005.65005.65001,900
Jun 6, 20246.06006.37805.65005.65005.65007,200
Jun 5, 20245.83006.27005.72006.27006.27007,700
Jun 4, 20245.83006.41005.77006.41006.41002,300
Jun 3, 20246.17006.27005.80005.83005.83009,100

Related Tickers