NasdaqCM - Nasdaq Real Time Price USD
Kiora Pharmaceuticals, Inc. (KPRX)
3.1100
-0.0500
(-1.58%)
At close: May 21 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 3.1300 | 3.2120 | 3.1100 | 3.1100 | 3.1100 | 5,000 |
| May 20, 2025 | 3.1700 | 3.1700 | 3.1180 | 3.1180 | 3.1180 | 1,900 |
| May 19, 2025 | 3.2200 | 3.2200 | 3.1010 | 3.1600 | 3.1600 | 4,200 |
| May 16, 2025 | 3.1300 | 3.2700 | 3.0950 | 3.2300 | 3.2300 | 13,100 |
| May 15, 2025 | 2.9600 | 3.1400 | 2.9600 | 3.1300 | 3.1300 | 6,900 |
| May 14, 2025 | 3.1600 | 3.1600 | 2.8500 | 3.0870 | 3.0870 | 27,000 |
| May 13, 2025 | 3.2980 | 3.2980 | 3.1500 | 3.1930 | 3.1930 | 8,100 |
| May 12, 2025 | 3.2900 | 3.2900 | 3.1880 | 3.1900 | 3.1900 | 10,300 |
| May 9, 2025 | 3.1100 | 3.2500 | 3.0100 | 3.2500 | 3.2500 | 7,500 |
| May 8, 2025 | 3.3300 | 3.4100 | 3.1000 | 3.1200 | 3.1200 | 34,600 |
| May 7, 2025 | 3.2600 | 3.4800 | 3.2600 | 3.3500 | 3.3500 | 10,300 |
| May 6, 2025 | 3.3800 | 3.3800 | 3.2900 | 3.3000 | 3.3000 | 4,500 |
| May 5, 2025 | 3.4400 | 3.4400 | 3.2630 | 3.2630 | 3.2630 | 8,700 |
| May 2, 2025 | 3.3000 | 3.3800 | 3.1800 | 3.3150 | 3.3150 | 7,400 |
| May 1, 2025 | 3.3100 | 3.3890 | 3.2270 | 3.2840 | 3.2840 | 13,500 |
| Apr 30, 2025 | 3.3300 | 3.3300 | 3.0440 | 3.2200 | 3.2200 | 8,300 |
| Apr 29, 2025 | 3.3600 | 3.5230 | 3.2000 | 3.2880 | 3.2880 | 11,500 |
| Apr 28, 2025 | 3.2800 | 3.4500 | 3.2200 | 3.3000 | 3.3000 | 60,800 |
| Apr 25, 2025 | 3.2300 | 3.2300 | 3.1700 | 3.2000 | 3.2000 | 9,400 |
| Apr 24, 2025 | 3.1800 | 3.2900 | 3.0600 | 3.2000 | 3.2000 | 5,600 |
| Apr 23, 2025 | 3.1000 | 3.2500 | 3.1000 | 3.1200 | 3.1200 | 7,900 |
| Apr 22, 2025 | 2.9600 | 3.0970 | 2.9400 | 3.0200 | 3.0200 | 3,300 |
| Apr 21, 2025 | 2.7900 | 2.8800 | 2.7850 | 2.8700 | 2.8700 | 4,200 |
| Apr 17, 2025 | 2.8300 | 2.8300 | 2.7020 | 2.7900 | 2.7900 | 4,200 |
| Apr 16, 2025 | 2.8500 | 2.9000 | 2.6400 | 2.7500 | 2.7500 | 12,800 |
| Apr 15, 2025 | 2.7400 | 2.8800 | 2.7400 | 2.7860 | 2.7860 | 3,400 |
| Apr 14, 2025 | 2.7100 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 1,400 |
| Apr 11, 2025 | 2.7230 | 2.7770 | 2.5500 | 2.6600 | 2.6600 | 7,600 |
| Apr 10, 2025 | 2.6900 | 2.7760 | 2.5700 | 2.5960 | 2.5960 | 8,800 |
| Apr 9, 2025 | 2.5700 | 2.7900 | 2.5700 | 2.6600 | 2.6600 | 5,000 |
| Apr 8, 2025 | 2.7800 | 2.9350 | 2.5550 | 2.6500 | 2.6500 | 12,500 |
| Apr 7, 2025 | 2.6000 | 2.9200 | 2.5100 | 2.6000 | 2.6000 | 29,100 |
| Apr 4, 2025 | 2.7300 | 2.7310 | 2.6100 | 2.6260 | 2.6260 | 8,800 |
| Apr 3, 2025 | 2.8100 | 2.8500 | 2.7100 | 2.8330 | 2.8330 | 12,100 |
| Apr 2, 2025 | 2.9200 | 2.9200 | 2.7200 | 2.8100 | 2.8100 | 17,600 |
| Apr 1, 2025 | 3.0300 | 3.0300 | 2.9000 | 2.9300 | 2.9300 | 17,100 |
| Mar 31, 2025 | 3.0800 | 3.0800 | 2.9800 | 3.0100 | 3.0100 | 13,300 |
| Mar 28, 2025 | 3.0200 | 3.1750 | 3.0200 | 3.0800 | 3.0800 | 7,700 |
| Mar 27, 2025 | 2.9800 | 3.1710 | 2.9800 | 3.0200 | 3.0200 | 9,400 |
| Mar 26, 2025 | 3.0100 | 3.0500 | 2.9900 | 2.9900 | 2.9900 | 24,300 |
| Mar 25, 2025 | 3.2800 | 3.2800 | 3.0300 | 3.0400 | 3.0400 | 19,900 |
| Mar 24, 2025 | 3.3600 | 3.3600 | 3.2000 | 3.2000 | 3.2000 | 6,700 |
| Mar 21, 2025 | 3.2540 | 3.3500 | 3.2200 | 3.2900 | 3.2900 | 3,100 |
| Mar 20, 2025 | 3.2500 | 3.2700 | 3.1800 | 3.1800 | 3.1800 | 2,900 |
| Mar 19, 2025 | 3.2500 | 3.2520 | 3.2200 | 3.2500 | 3.2500 | 4,600 |
| Mar 18, 2025 | 3.3000 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | 2,000 |
| Mar 17, 2025 | 3.3300 | 3.4400 | 3.2500 | 3.2900 | 3.2900 | 14,500 |
| Mar 14, 2025 | 3.2200 | 3.3200 | 3.1800 | 3.2400 | 3.2400 | 3,700 |
| Mar 13, 2025 | 3.2500 | 3.3000 | 3.1900 | 3.2500 | 3.2500 | 7,000 |
| Mar 12, 2025 | 3.1200 | 3.2600 | 3.0700 | 3.2600 | 3.2600 | 11,900 |
| Mar 11, 2025 | 3.1500 | 3.2500 | 3.1200 | 3.1200 | 3.1200 | 13,900 |
| Mar 10, 2025 | 3.2500 | 3.2500 | 3.1600 | 3.1900 | 3.1900 | 8,300 |
| Mar 7, 2025 | 3.4500 | 3.5300 | 3.2500 | 3.2500 | 3.2500 | 29,500 |
| Mar 6, 2025 | 3.2000 | 3.4100 | 3.1800 | 3.3000 | 3.3000 | 23,200 |
| Mar 5, 2025 | 2.9100 | 3.1700 | 2.9100 | 3.1700 | 3.1700 | 8,200 |
| Mar 4, 2025 | 3.1100 | 3.1100 | 2.9090 | 2.9500 | 2.9500 | 26,700 |
| Mar 3, 2025 | 3.2500 | 3.2500 | 3.0700 | 3.0700 | 3.0700 | 42,500 |
| Feb 28, 2025 | 3.2800 | 3.3500 | 3.2200 | 3.2500 | 3.2500 | 13,800 |
| Feb 27, 2025 | 3.3900 | 3.4330 | 3.3330 | 3.3540 | 3.3540 | 10,100 |
| Feb 26, 2025 | 3.3300 | 3.4600 | 3.3300 | 3.3800 | 3.3800 | 11,000 |
| Feb 25, 2025 | 3.3600 | 3.3900 | 3.3000 | 3.3600 | 3.3600 | 13,500 |
| Feb 24, 2025 | 3.4700 | 3.5200 | 3.3500 | 3.3500 | 3.3500 | 15,600 |
| Feb 21, 2025 | 3.5400 | 3.5500 | 3.4000 | 3.4700 | 3.4700 | 11,500 |
| Feb 20, 2025 | 3.5800 | 3.6070 | 3.4000 | 3.5100 | 3.5100 | 8,900 |
| Feb 19, 2025 | 3.7300 | 3.7500 | 3.5040 | 3.5100 | 3.5100 | 20,000 |
| Feb 18, 2025 | 3.6500 | 3.7300 | 3.6470 | 3.7200 | 3.7200 | 22,200 |
| Feb 14, 2025 | 3.5900 | 3.7300 | 3.5700 | 3.6200 | 3.6200 | 24,700 |
| Feb 13, 2025 | 3.4400 | 3.6000 | 3.3230 | 3.6000 | 3.6000 | 22,100 |
| Feb 12, 2025 | 3.2900 | 3.5400 | 3.2400 | 3.4900 | 3.4900 | 24,400 |
| Feb 11, 2025 | 3.6000 | 3.6400 | 3.1500 | 3.2600 | 3.2600 | 480,700 |
| Feb 10, 2025 | 3.5600 | 3.6100 | 3.5000 | 3.6000 | 3.6000 | 11,600 |
| Feb 7, 2025 | 3.6900 | 3.6900 | 3.5260 | 3.6000 | 3.6000 | 11,100 |
| Feb 6, 2025 | 3.7900 | 3.7900 | 3.5200 | 3.6900 | 3.6900 | 17,400 |
| Feb 5, 2025 | 3.9300 | 3.9300 | 3.7100 | 3.7900 | 3.7900 | 19,600 |
| Feb 4, 2025 | 3.9000 | 3.9880 | 3.8000 | 3.9100 | 3.9100 | 16,200 |
| Feb 3, 2025 | 4.0000 | 4.0000 | 3.8140 | 3.8300 | 3.8300 | 20,700 |
| Jan 31, 2025 | 4.1400 | 4.1400 | 3.9450 | 4.0300 | 4.0300 | 31,900 |
| Jan 30, 2025 | 3.9900 | 4.0400 | 3.8440 | 3.9900 | 3.9900 | 28,000 |
| Jan 29, 2025 | 3.7000 | 3.9500 | 3.6600 | 3.9500 | 3.9500 | 37,200 |
| Jan 28, 2025 | 3.8300 | 3.8500 | 3.5000 | 3.6900 | 3.6900 | 47,900 |
| Jan 27, 2025 | 3.8400 | 3.9800 | 3.7100 | 3.8000 | 3.8000 | 42,400 |
| Jan 24, 2025 | 3.8800 | 3.9790 | 3.7220 | 3.8300 | 3.8300 | 26,600 |
| Jan 23, 2025 | 3.9000 | 3.9000 | 3.7100 | 3.8000 | 3.8000 | 16,500 |
| Jan 22, 2025 | 4.0900 | 4.1000 | 3.8000 | 3.8700 | 3.8700 | 35,100 |
| Jan 21, 2025 | 3.9900 | 4.1300 | 3.9200 | 4.0000 | 4.0000 | 60,600 |
| Jan 17, 2025 | 3.5900 | 4.0000 | 3.5470 | 3.9100 | 3.9100 | 88,500 |
| Jan 16, 2025 | 3.4100 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 31,600 |
| Jan 15, 2025 | 3.4200 | 3.4500 | 3.2830 | 3.4000 | 3.4000 | 50,200 |
| Jan 14, 2025 | 3.4600 | 3.4600 | 3.1000 | 3.2100 | 3.2100 | 46,100 |
| Jan 13, 2025 | 3.5000 | 3.5000 | 3.2900 | 3.4100 | 3.4100 | 21,000 |
| Jan 10, 2025 | 3.7300 | 3.7300 | 3.3600 | 3.5240 | 3.5240 | 65,800 |
| Jan 8, 2025 | 3.9100 | 3.9100 | 3.6710 | 3.7260 | 3.7260 | 30,400 |
| Jan 7, 2025 | 4.0000 | 4.0000 | 3.8000 | 3.9350 | 3.9350 | 19,400 |
| Jan 6, 2025 | 3.7400 | 3.9800 | 3.6600 | 3.9000 | 3.9000 | 79,200 |
| Jan 3, 2025 | 3.6300 | 3.7140 | 3.4600 | 3.6300 | 3.6300 | 58,100 |
| Jan 2, 2025 | 3.3500 | 3.6200 | 3.3500 | 3.5800 | 3.5800 | 36,200 |
| Dec 31, 2024 | 3.2700 | 3.4120 | 3.2600 | 3.3000 | 3.3000 | 23,100 |
| Dec 30, 2024 | 3.2800 | 3.4600 | 3.2200 | 3.3000 | 3.3000 | 117,400 |
| Dec 27, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.2900 | 3.2900 | 16,200 |
| Dec 26, 2024 | 3.2700 | 3.3800 | 3.1800 | 3.3500 | 3.3500 | 26,900 |
| Dec 24, 2024 | 3.2120 | 3.2900 | 3.1400 | 3.2900 | 3.2900 | 9,900 |
| Dec 23, 2024 | 3.3150 | 3.3600 | 3.1800 | 3.2900 | 3.2900 | 33,900 |
| Dec 20, 2024 | 3.2050 | 3.3300 | 3.1600 | 3.2700 | 3.2700 | 24,400 |
| Dec 19, 2024 | 3.5000 | 3.6100 | 3.0800 | 3.2390 | 3.2390 | 196,600 |
| Dec 18, 2024 | 3.6000 | 3.8400 | 3.2000 | 3.2600 | 3.2600 | 112,700 |
| Dec 17, 2024 | 3.8000 | 4.0400 | 3.4000 | 3.4900 | 3.4900 | 195,800 |
| Dec 16, 2024 | 3.3900 | 3.8920 | 3.3700 | 3.6000 | 3.6000 | 105,600 |
| Dec 13, 2024 | 3.4210 | 3.4300 | 3.3000 | 3.3200 | 3.3200 | 30,900 |
| Dec 12, 2024 | 3.6500 | 3.6500 | 3.4700 | 3.5120 | 3.5120 | 8,000 |
| Dec 11, 2024 | 3.7400 | 3.7400 | 3.4570 | 3.5100 | 3.5100 | 9,300 |
| Dec 10, 2024 | 3.5800 | 3.6900 | 3.5000 | 3.6400 | 3.6400 | 25,600 |
| Dec 9, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 8,400 |
| Dec 6, 2024 | 3.4800 | 3.5870 | 3.4000 | 3.5000 | 3.5000 | 12,900 |
| Dec 5, 2024 | 3.4200 | 3.5000 | 3.4180 | 3.4860 | 3.4860 | 7,600 |
| Dec 4, 2024 | 3.4800 | 3.5000 | 3.3730 | 3.4300 | 3.4300 | 13,800 |
| Dec 3, 2024 | 3.5300 | 3.5300 | 3.3500 | 3.4500 | 3.4500 | 7,000 |
| Dec 2, 2024 | 3.2800 | 3.5400 | 3.2800 | 3.4400 | 3.4400 | 30,400 |
| Nov 29, 2024 | 3.6200 | 3.6200 | 3.2500 | 3.2600 | 3.2600 | 28,900 |
| Nov 27, 2024 | 3.7000 | 3.7200 | 3.4600 | 3.5700 | 3.5700 | 71,000 |
| Nov 26, 2024 | 3.3100 | 3.5100 | 3.2400 | 3.4480 | 3.4480 | 25,200 |
| Nov 25, 2024 | 3.4100 | 3.4100 | 3.3100 | 3.3200 | 3.3200 | 9,800 |
| Nov 22, 2024 | 3.3100 | 3.4040 | 3.2200 | 3.3690 | 3.3690 | 6,700 |
| Nov 21, 2024 | 3.4120 | 3.4120 | 3.3100 | 3.3100 | 3.3100 | 3,100 |
| Nov 20, 2024 | 3.2700 | 3.4900 | 3.2700 | 3.4200 | 3.4200 | 16,200 |
| Nov 19, 2024 | 3.2500 | 3.3900 | 3.1980 | 3.2300 | 3.2300 | 11,800 |
| Nov 18, 2024 | 3.2500 | 3.3200 | 3.2200 | 3.2200 | 3.2200 | 14,600 |
| Nov 15, 2024 | 3.3800 | 3.3800 | 3.1600 | 3.2900 | 3.2900 | 34,000 |
| Nov 14, 2024 | 3.5300 | 3.5900 | 3.3800 | 3.3970 | 3.3970 | 14,000 |
| Nov 13, 2024 | 3.6200 | 3.7610 | 3.4300 | 3.4400 | 3.4400 | 30,000 |
| Nov 12, 2024 | 3.7000 | 3.8000 | 3.6100 | 3.6200 | 3.6200 | 22,900 |
| Nov 11, 2024 | 3.6700 | 3.8000 | 3.6200 | 3.7370 | 3.7370 | 30,700 |
| Nov 8, 2024 | 3.6800 | 3.6800 | 3.4700 | 3.5250 | 3.5250 | 13,400 |
| Nov 7, 2024 | 3.5700 | 3.5900 | 3.5000 | 3.5680 | 3.5680 | 12,600 |
| Nov 6, 2024 | 3.6000 | 3.6800 | 3.5200 | 3.5200 | 3.5200 | 11,900 |
| Nov 5, 2024 | 3.7300 | 3.7500 | 3.5200 | 3.5200 | 3.5200 | 19,700 |
| Nov 4, 2024 | 3.6100 | 3.7400 | 3.4600 | 3.6750 | 3.6750 | 32,300 |
| Nov 1, 2024 | 3.5400 | 3.6900 | 3.5100 | 3.6000 | 3.6000 | 25,300 |
| Oct 31, 2024 | 3.7600 | 3.7750 | 3.5600 | 3.6200 | 3.6200 | 11,900 |
| Oct 30, 2024 | 3.8500 | 3.8500 | 3.6000 | 3.7000 | 3.7000 | 19,800 |
| Oct 29, 2024 | 3.9100 | 3.9100 | 3.4200 | 3.8500 | 3.8500 | 454,100 |
| Oct 28, 2024 | 3.7400 | 4.1500 | 3.7000 | 4.0400 | 4.0400 | 124,000 |
| Oct 25, 2024 | 3.6300 | 3.6400 | 3.5500 | 3.6400 | 3.6400 | 13,600 |
| Oct 24, 2024 | 3.5200 | 3.6300 | 3.4700 | 3.6200 | 3.6200 | 33,500 |
| Oct 23, 2024 | 3.4310 | 3.5200 | 3.4300 | 3.5200 | 3.5200 | 10,200 |
| Oct 22, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 12,900 |
| Oct 21, 2024 | 3.4100 | 3.5390 | 3.4100 | 3.4900 | 3.4900 | 8,000 |
| Oct 18, 2024 | 3.3300 | 3.4700 | 3.2600 | 3.4700 | 3.4700 | 12,800 |
| Oct 17, 2024 | 3.4300 | 3.5800 | 3.3100 | 3.3100 | 3.3100 | 33,000 |
| Oct 16, 2024 | 3.1300 | 3.4600 | 3.1300 | 3.4000 | 3.4000 | 35,200 |
| Oct 15, 2024 | 3.1300 | 3.2600 | 3.1300 | 3.2000 | 3.2000 | 8,900 |
| Oct 14, 2024 | 3.4000 | 3.4510 | 3.0800 | 3.1000 | 3.1000 | 22,700 |
| Oct 11, 2024 | 3.3000 | 3.4400 | 3.2700 | 3.4400 | 3.4400 | 5,000 |
| Oct 10, 2024 | 3.3500 | 3.4400 | 3.2600 | 3.2600 | 3.2600 | 6,900 |
| Oct 9, 2024 | 3.4300 | 3.4300 | 3.3590 | 3.3600 | 3.3600 | 1,300 |
| Oct 8, 2024 | 3.3450 | 3.4400 | 3.3400 | 3.4400 | 3.4400 | 6,300 |
| Oct 7, 2024 | 3.4500 | 3.4960 | 3.2500 | 3.3100 | 3.3100 | 19,000 |
| Oct 4, 2024 | 3.5600 | 3.5600 | 3.3800 | 3.4550 | 3.4550 | 15,000 |
| Oct 3, 2024 | 3.7000 | 3.7000 | 3.4200 | 3.4900 | 3.4900 | 13,600 |
| Oct 2, 2024 | 3.5600 | 3.6300 | 3.4800 | 3.6300 | 3.6300 | 10,300 |
| Oct 1, 2024 | 3.6700 | 3.6900 | 3.4720 | 3.5700 | 3.5700 | 20,500 |
| Sep 30, 2024 | 3.4300 | 3.6600 | 3.3800 | 3.6600 | 3.6600 | 10,900 |
| Sep 27, 2024 | 3.5000 | 3.5000 | 3.3700 | 3.4300 | 3.4300 | 10,700 |
| Sep 26, 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4500 | 3.4500 | 5,600 |
| Sep 25, 2024 | 3.5340 | 3.5340 | 3.4400 | 3.4500 | 3.4500 | 4,100 |
| Sep 24, 2024 | 3.6550 | 3.6550 | 3.4010 | 3.4400 | 3.4400 | 11,900 |
| Sep 23, 2024 | 3.6900 | 3.7310 | 3.6200 | 3.6200 | 3.6200 | 5,100 |
| Sep 20, 2024 | 3.6500 | 3.8800 | 3.6300 | 3.6600 | 3.6600 | 12,700 |
| Sep 19, 2024 | 3.7150 | 3.8000 | 3.6540 | 3.7180 | 3.7180 | 10,700 |
| Sep 18, 2024 | 3.5000 | 3.7800 | 3.4200 | 3.6200 | 3.6200 | 41,800 |
| Sep 17, 2024 | 3.4100 | 3.5430 | 3.3600 | 3.4600 | 3.4600 | 14,000 |
| Sep 16, 2024 | 3.6500 | 3.6500 | 3.3300 | 3.4100 | 3.4100 | 34,300 |
| Sep 13, 2024 | 3.6200 | 3.6990 | 3.5100 | 3.6600 | 3.6600 | 16,300 |
| Sep 12, 2024 | 3.6200 | 3.7400 | 3.5400 | 3.6200 | 3.6200 | 17,300 |
| Sep 11, 2024 | 3.6150 | 3.8900 | 3.5200 | 3.5800 | 3.5800 | 31,700 |
| Sep 10, 2024 | 3.5500 | 3.7700 | 3.4700 | 3.5000 | 3.5000 | 16,500 |
| Sep 9, 2024 | 3.5000 | 3.6500 | 3.4600 | 3.4600 | 3.4600 | 2,200 |
| Sep 6, 2024 | 3.5000 | 3.5740 | 3.4500 | 3.5400 | 3.5400 | 6,100 |
| Sep 5, 2024 | 3.6430 | 3.6500 | 3.5100 | 3.5200 | 3.5200 | 3,600 |
| Sep 4, 2024 | 3.5200 | 3.5990 | 3.5000 | 3.5600 | 3.5600 | 5,700 |
| Sep 3, 2024 | 3.7000 | 3.7000 | 3.5200 | 3.5400 | 3.5400 | 9,600 |
| Aug 30, 2024 | 3.7100 | 3.7860 | 3.7000 | 3.7000 | 3.7000 | 9,100 |
| Aug 29, 2024 | 3.7500 | 3.7700 | 3.7100 | 3.7100 | 3.7100 | 4,200 |
| Aug 28, 2024 | 3.8500 | 3.8660 | 3.7500 | 3.7500 | 3.7500 | 3,000 |
| Aug 27, 2024 | 3.7000 | 3.9700 | 3.7000 | 3.7300 | 3.7300 | 19,500 |
| Aug 26, 2024 | 3.8400 | 3.8400 | 3.6600 | 3.6600 | 3.6600 | 10,200 |
| Aug 23, 2024 | 3.7100 | 3.8800 | 3.7100 | 3.7700 | 3.7700 | 8,600 |
| Aug 22, 2024 | 4.1600 | 4.1750 | 3.6900 | 3.7000 | 3.7000 | 54,000 |
| Aug 21, 2024 | 4.0600 | 4.2850 | 4.0600 | 4.1100 | 4.1100 | 14,000 |
| Aug 20, 2024 | 4.0200 | 4.2900 | 3.9600 | 4.1000 | 4.1000 | 30,800 |
| Aug 19, 2024 | 3.8700 | 4.0400 | 3.8000 | 4.0400 | 4.0400 | 33,800 |
| Aug 16, 2024 | 3.4300 | 3.8900 | 3.3760 | 3.7600 | 3.7600 | 103,000 |
| Aug 15, 2024 | 3.2000 | 3.2500 | 3.0600 | 3.2500 | 3.2500 | 15,300 |
| Aug 14, 2024 | 3.2650 | 3.2680 | 3.0600 | 3.1000 | 3.1000 | 22,700 |
| Aug 13, 2024 | 3.2400 | 3.2700 | 3.0000 | 3.1500 | 3.1500 | 64,800 |
| Aug 12, 2024 | 3.3400 | 3.4400 | 3.0100 | 3.2400 | 3.2400 | 73,300 |
| Aug 9, 2024 | 3.2600 | 3.5450 | 3.2600 | 3.3500 | 3.3500 | 46,100 |
| Aug 8, 2024 | 3.3600 | 3.6300 | 3.1730 | 3.2600 | 3.2600 | 49,400 |
| Aug 7, 2024 | 3.5800 | 3.6190 | 3.3100 | 3.3600 | 3.3600 | 22,700 |
| Aug 6, 2024 | 4.0000 | 4.0000 | 3.6600 | 3.6700 | 3.6700 | 42,200 |
| Aug 5, 2024 | 4.3300 | 4.7700 | 3.5700 | 3.8500 | 3.8500 | 185,300 |
| Aug 2, 2024 | 4.4700 | 4.4700 | 4.3100 | 4.4100 | 4.4100 | 6,700 |
| Aug 1, 2024 | 4.4700 | 4.7100 | 4.4700 | 4.5300 | 4.5300 | 3,300 |
| Jul 31, 2024 | 4.4000 | 4.8000 | 4.2500 | 4.6300 | 4.6300 | 98,800 |
| Jul 30, 2024 | 4.4900 | 4.5600 | 4.3300 | 4.3900 | 4.3900 | 37,900 |
| Jul 29, 2024 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 7,800 |
| Jul 26, 2024 | 4.6800 | 4.7490 | 4.5500 | 4.7000 | 4.7000 | 6,900 |
| Jul 25, 2024 | 4.5800 | 4.6950 | 4.4700 | 4.6900 | 4.6900 | 13,600 |
| Jul 24, 2024 | 4.6200 | 4.7790 | 4.4600 | 4.6800 | 4.6800 | 28,700 |
| Jul 23, 2024 | 4.6000 | 4.7400 | 4.3800 | 4.6300 | 4.6300 | 26,900 |
| Jul 22, 2024 | 4.3900 | 4.8600 | 4.2500 | 4.6000 | 4.6000 | 51,400 |
| Jul 19, 2024 | 4.1500 | 4.7400 | 4.0600 | 4.5000 | 4.5000 | 97,700 |
| Jul 18, 2024 | 4.2400 | 4.3300 | 4.0900 | 4.1000 | 4.1000 | 16,800 |
| Jul 17, 2024 | 4.1700 | 4.4600 | 4.1700 | 4.3740 | 4.3740 | 24,100 |
| Jul 16, 2024 | 4.1700 | 4.4000 | 4.1700 | 4.2900 | 4.2900 | 22,600 |
| Jul 15, 2024 | 4.1800 | 4.5000 | 4.1200 | 4.1200 | 4.1200 | 57,000 |
| Jul 12, 2024 | 4.1900 | 4.3270 | 4.1500 | 4.2300 | 4.2300 | 12,800 |
| Jul 11, 2024 | 4.2500 | 4.3420 | 4.2100 | 4.2300 | 4.2300 | 18,000 |
| Jul 10, 2024 | 4.5100 | 4.5100 | 4.2900 | 4.3700 | 4.3700 | 11,300 |
| Jul 9, 2024 | 4.4000 | 4.5730 | 4.4000 | 4.4000 | 4.4000 | 6,000 |
| Jul 8, 2024 | 4.4800 | 4.5400 | 4.4000 | 4.4400 | 4.4400 | 11,800 |
| Jul 5, 2024 | 4.4000 | 4.6900 | 4.2600 | 4.5900 | 4.5900 | 39,300 |
| Jul 3, 2024 | 4.2500 | 4.4800 | 4.2300 | 4.3200 | 4.3200 | 24,800 |
| Jul 2, 2024 | 4.4700 | 4.5350 | 4.2700 | 4.4400 | 4.4400 | 11,500 |
| Jul 1, 2024 | 4.0100 | 4.7200 | 4.0100 | 4.3500 | 4.3500 | 72,100 |
| Jun 28, 2024 | 4.1900 | 4.2300 | 3.9800 | 4.2000 | 4.2000 | 41,500 |
| Jun 27, 2024 | 3.9400 | 4.1970 | 3.9000 | 4.1500 | 4.1500 | 31,800 |
| Jun 26, 2024 | 4.2200 | 4.3140 | 3.7500 | 4.0000 | 4.0000 | 73,900 |
| Jun 25, 2024 | 4.2000 | 4.3400 | 4.0800 | 4.1700 | 4.1700 | 17,600 |
| Jun 24, 2024 | 3.9000 | 4.0900 | 3.8100 | 4.0800 | 4.0800 | 39,700 |
| Jun 21, 2024 | 4.0900 | 4.1910 | 3.7200 | 3.7200 | 3.7200 | 73,300 |
| Jun 20, 2024 | 4.3100 | 4.3100 | 3.9000 | 3.9300 | 3.9300 | 28,800 |
| Jun 18, 2024 | 4.5900 | 4.5900 | 4.2500 | 4.2900 | 4.2900 | 36,000 |
| Jun 17, 2024 | 5.3600 | 5.4490 | 4.1200 | 4.2300 | 4.2300 | 163,400 |
| Jun 14, 2024 | 4.9500 | 5.5500 | 4.7000 | 5.3600 | 5.3600 | 123,000 |
| Jun 13, 2024 | 4.8900 | 5.1500 | 4.5700 | 4.8400 | 4.8400 | 100,500 |
| Jun 12, 2024 | 4.5000 | 5.4000 | 4.4500 | 4.9200 | 4.9200 | 116,100 |
| Jun 11, 2024 | 1:9 Stock Splits | |||||
| Jun 11, 2024 | 4.0300 | 5.0100 | 3.7000 | 4.7400 | 4.7400 | 82,500 |
| Jun 10, 2024 | 4.1220 | 4.3200 | 3.7800 | 4.1580 | 4.1580 | 53,078 |
| Jun 7, 2024 | 3.9150 | 4.3200 | 3.6000 | 4.2300 | 4.2300 | 74,089 |
| Jun 6, 2024 | 4.1400 | 4.3290 | 3.8250 | 3.8880 | 3.8880 | 31,511 |
| Jun 5, 2024 | 4.4100 | 4.4100 | 4.0500 | 4.0680 | 4.0680 | 50,956 |
| Jun 4, 2024 | 4.5900 | 4.6170 | 4.3380 | 4.3380 | 4.3380 | 10,756 |
| Jun 3, 2024 | 4.5090 | 4.6260 | 4.3560 | 4.4280 | 4.4280 | 17,056 |
| May 31, 2024 | 4.3650 | 4.6620 | 4.3290 | 4.4370 | 4.4370 | 4,589 |
| May 30, 2024 | 4.6890 | 4.7250 | 4.3560 | 4.4640 | 4.4640 | 12,533 |
| May 29, 2024 | 4.9050 | 4.9050 | 4.4910 | 4.7700 | 4.7700 | 10,322 |
| May 28, 2024 | 4.9500 | 5.1210 | 4.6350 | 4.8060 | 4.8060 | 13,711 |
| May 24, 2024 | 4.5180 | 4.9950 | 4.4550 | 4.9140 | 4.9140 | 6,067 |
| May 23, 2024 | 4.8330 | 4.9410 | 4.6080 | 4.7970 | 4.7970 | 7,922 |
| May 22, 2024 | 4.8870 | 5.0220 | 4.7700 | 4.8600 | 4.8600 | 10,811 |
Related Tickers
PALI Palisade Bio, Inc.
0.7610
+3.27%
XBIO Xenetic Biosciences, Inc.
3.0723
+0.07%
REVB Revelation Biosciences, Inc.
2.5650
+2.19%
VRAX Virax Biolabs Group Limited
1.0400
-5.45%
PXMD PaxMedica, Inc.
0.0001
0.00%
BDRX Biodexa Pharmaceuticals Plc
1.3000
-1.52%
ZURA Zura Bio Limited
1.0300
-3.74%
SPRC SciSparc Ltd.
0.2947
-8.28%
KZR Kezar Life Sciences, Inc.
4.0100
-2.43%
EDSA Edesa Biotech, Inc.
2.0000
-1.48%