Mercado fechará em 6 h 34 min

Kiora Pharmaceuticals, Inc. (KPRX)

NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3,7200-0,2100 (-5,34%)
No fechamento: 04:00PM EDT
3,9100 +0,19 (+5,11%)
Pré-Abertura: 08:14AM EDT
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 20244,09004,19103,72003,72003,720073.300
20 de jun. de 20244,31004,31003,90003,93003,930028.800
18 de jun. de 20244,59004,59004,25004,29004,290036.000
17 de jun. de 20245,36005,44904,12004,23004,2300163.400
14 de jun. de 20244,95005,55004,70005,36005,3600123.000
13 de jun. de 20244,89005,15004,57004,84004,8400100.500
12 de jun. de 20244,50005,40004,45004,92004,9200116.100
11 de jun. de 20244,03005,01003,70004,74004,740082.500
11 de jun. de 20241:9 Desdobramento de ações
10 de jun. de 20244,12204,32003,78004,15804,158053.078
07 de jun. de 20243,91504,32003,60004,23004,230074.089
06 de jun. de 20244,14004,32903,82503,88803,888031.511
05 de jun. de 20244,41004,41004,05004,06804,068050.956
04 de jun. de 20244,59004,61704,33804,33804,338010.756
03 de jun. de 20244,50904,62604,35604,42804,428017.056
31 de mai. de 20244,36504,66204,32904,43704,43704.589
30 de mai. de 20244,68904,72504,35604,46404,464012.533
29 de mai. de 20244,90504,90504,49104,77004,770010.322
28 de mai. de 20244,95005,12104,63504,80604,806013.711
24 de mai. de 20244,51804,99504,45504,91404,91406.067
23 de mai. de 20244,83304,94104,60804,79704,79707.922
22 de mai. de 20244,88705,02204,77004,86004,860010.811
21 de mai. de 20245,22005,22004,84205,03105,031027.111
20 de mai. de 20245,22005,23804,98605,17505,175023.478
17 de mai. de 20245,40005,40004,70705,13005,130016.956
16 de mai. de 20244,95005,31004,64405,23805,238051.078
15 de mai. de 20244,50004,65304,50004,63504,63505.233
14 de mai. de 20244,59904,63504,41904,50004,500012.267
13 de mai. de 20244,68004,68004,37404,59004,59007.100
10 de mai. de 20244,68004,68904,36504,37404,374025.411
09 de mai. de 20244,39204,56304,32004,36504,36506.256
08 de mai. de 20244,50004,68004,36504,40104,40103.156
07 de mai. de 20244,70704,70704,41004,50904,509013.122
06 de mai. de 20244,49104,83304,23904,68904,689055.100
03 de mai. de 20244,80605,04004,50904,61704,61709.378
02 de mai. de 20244,85105,04004,59004,88704,88706.000
01 de mai. de 20244,59005,04004,54504,90504,905012.167
30 de abr. de 20244,54504,59004,34704,52704,52709.678
29 de abr. de 20244,23004,49104,22104,33804,338015.911
26 de abr. de 20244,23004,50004,23004,23004,230013.089
25 de abr. de 20244,41904,44604,27504,32004,32005.611
24 de abr. de 20244,56304,65304,41004,55404,554032.511
23 de abr. de 20244,39205,76004,23005,22005,2200146.211
22 de abr. de 20244,31104,43704,05904,36504,365011.678
19 de abr. de 20244,71604,72504,41004,41004,41005.511
18 de abr. de 20244,67104,68004,32004,59004,590019.711
17 de abr. de 20244,95005,02204,51804,55404,554020.989
16 de abr. de 20244,95005,22904,70704,95004,950016.167
15 de abr. de 20245,17505,20204,95005,04005,04005.089
12 de abr. de 20245,31005,54405,04905,17505,175015.300
11 de abr. de 20245,52605,53505,22005,42705,427023.033
10 de abr. de 20245,13005,44505,13005,35505,355030.111
09 de abr. de 20245,32805,46304,67105,13005,130060.311
08 de abr. de 20245,34605,62505,22905,32805,328017.267
05 de abr. de 20245,13005,40005,13005,38205,38209.967
04 de abr. de 20245,38205,58005,16605,22905,229019.211
03 de abr. de 20245,31905,48105,13005,32805,328050.100
02 de abr. de 20245,13005,49005,13005,29205,292028.289
01 de abr. de 20246,30006,30005,31005,40005,400060.456
28 de mar. de 20245,40006,48005,40006,35406,354067.333
27 de mar. de 20245,41805,58905,40005,55305,55305.989
26 de mar. de 20245,13005,67004,95905,49005,490038.978
25 de mar. de 20245,41805,41805,06705,22905,229013.878
22 de mar. de 20245,38205,41805,24705,40005,40008.022
21 de mar. de 20245,49005,50805,24705,24705,24708.978
20 de mar. de 20245,45405,55305,24705,45405,45408.689
19 de mar. de 20245,40005,60704,80605,36405,364019.200
18 de mar. de 20245,63405,76005,40005,40005,400014.956
15 de mar. de 20245,84105,84105,63405,75105,75105.722
14 de mar. de 20245,76006,02105,58905,61605,61608.589
13 de mar. de 20245,87706,07505,58005,77805,778015.844
12 de mar. de 20245,76005,76005,59805,59805,598015.000
11 de mar. de 20245,85006,12005,58005,76905,769019.289
08 de mar. de 20246,13806,30005,85005,88605,886067.567
07 de mar. de 20246,20106,30005,98505,99405,99406.567
06 de mar. de 20246,30006,30005,85006,30006,300029.344
05 de mar. de 20246,12006,20105,76006,02106,021015.656
04 de mar. de 20245,85006,21005,76005,85005,850025.522
01 de mar. de 20246,06606,21005,70605,89505,895022.311
29 de fev. de 20246,12006,30005,85006,03906,039021.800
28 de fev. de 20246,30006,30005,90406,12006,120021.811
27 de fev. de 20246,30006,75005,83206,12906,129044.633
26 de fev. de 20245,22906,60605,22906,24606,2460121.433
23 de fev. de 20245,48105,48105,08505,31005,310014.878
22 de fev. de 20245,48105,49005,22005,39105,391022.111
21 de fev. de 20245,76905,93105,31005,36405,364026.011
20 de fev. de 20245,73306,12005,63405,92205,922040.567
16 de fev. de 20245,62505,85005,24705,74205,742061.978
15 de fev. de 20245,75106,12005,58005,68805,688029.911
14 de fev. de 20245,80506,12005,58005,86805,868027.589
13 de fev. de 20245,91306,19205,67005,68805,688062.811
12 de fev. de 20246,12006,48005,93106,12006,120053.667
09 de fev. de 20245,93106,39005,86806,12906,129053.956
08 de fev. de 20246,39006,79505,04906,00306,0030108.867
07 de fev. de 20246,93007,65006,39006,84006,8400170.300
06 de fev. de 20246,35407,02005,67006,70506,7050245.367
05 de fev. de 20246,75007,18205,85005,94005,9400241.733
02 de fev. de 20246,90307,83006,57907,18207,1820456.289
01 de fev. de 20246,81308,98205,53507,65007,65008.376.133
31 de jan. de 20244,95005,31004,95004,96804,9680569.622
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...