Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Khiron Life Sciences Corp (TSV: KHRN )

0.0400 UNCHANGED
Last Price Updated: 10:54 AM EDT, May 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.7300 0.8000 0.7300 0.7400 575,518 -0.09(-10.84%)
May 28, 2020 0.8200 0.8400 0.8000 0.8300 228,164 +0.03(+3.75%)
May 27, 2020 0.8100 0.8100 0.7600 0.8000 223,411 +0.02(+2.56%)
May 26, 2020 0.8500 0.8600 0.7700 0.7800 709,195 -0.07(-8.24%)
May 25, 2020 0.8200 0.8700 0.7900 0.8500 646,585 +0.05(+6.25%)
May 22, 2020 0.7900 0.8200 0.7900 0.8000 395,993 +0.00(+0.00%)
May 21, 2020 0.8000 0.8200 0.7600 0.8000 215,689 +0.01(+1.27%)
May 20, 2020 0.8400 0.8500 0.7900 0.7900 166,532 -0.03(-3.66%)
May 19, 2020 0.8300 0.8300 0.7400 0.8200 412,952 +0.03(+3.80%)
May 15, 2020 0.7900 0.7900 0.7900 0 +0.13(+19.70%)
May 14, 2020 0.6700 0.6800 0.6300 0.6600 383,196 -0.02(-2.94%)
May 13, 2020 0.7100 0.7300 0.6700 0.6800 339,101 -0.03(-4.23%)
May 12, 2020 0.7100 0.7100 0.6500 0.7100 357,341 +0.01(+1.43%)
May 11, 2020 0.7300 0.7400 0.7000 0.7000 339,040 -0.05(-6.67%)
May 08, 2020 0.7600 0.7700 0.7100 0.7500 319,032 -0.02(-2.60%)
May 07, 2020 0.8100 0.8400 0.7700 0.7700 295,786 -0.04(-4.94%)
May 06, 2020 0.8500 0.8900 0.7800 0.8100 462,487 -0.01(-1.22%)
May 05, 2020 0.8000 0.9000 0.8000 0.8200 535,259 +0.02(+2.50%)
May 04, 2020 0.6800 0.8500 0.6800 0.8000 833,767 +0.10(+14.29%)
May 01, 2020 0.6600 0.7300 0.6300 0.7000 872,020 +0.09(+14.75%)
Apr 30, 2020 0.6700 0.6900 0.6000 0.6100 352,348 -0.04(-6.15%)
Apr 29, 2020 0.6000 0.6500 0.6000 0.6500 325,465 +0.05(+8.33%)
Apr 28, 2020 0.6200 0.6200 0.5900 0.6000 286,436 -0.03(-4.76%)
Apr 27, 2020 0.5600 0.6300 0.5400 0.6300 905,305 +0.08(+14.55%)
Apr 24, 2020 0.5300 0.5500 0.5200 0.5500 274,515 +0.03(+5.77%)
Apr 23, 2020 0.5400 0.5600 0.5100 0.5200 293,773 -0.02(-3.70%)
Apr 22, 2020 0.5200 0.5400 0.5100 0.5400 285,792 +0.04(+8.00%)
Apr 21, 2020 0.5100 0.5200 0.4850 0.5000 311,284 -0.01(-1.96%)
Apr 20, 2020 0.5700 0.5700 0.4950 0.5100 577,537 -0.08(-13.56%)
Apr 17, 2020 0.5700 0.6400 0.5700 0.5900 398,230 +0.02(+3.51%)
Apr 16, 2020 0.5300 0.5700 0.5200 0.5700 201,226 +0.03(+5.56%)
Apr 15, 2020 0.5300 0.5400 0.5200 0.5400 80,213 -0.01(-1.82%)
Apr 14, 2020 0.5300 0.5500 0.5200 0.5500 115,156 +0.03(+5.77%)
Apr 13, 2020 0.5400 0.5400 0.5000 0.5200 282,372 -0.04(-7.14%)
Apr 09, 2020 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Apr 08, 2020 0.5300 0.5400 0.5300 0.5400 105,888 +0.01(+1.89%)
Apr 07, 2020 0.5700 0.5700 0.5200 0.5300 219,543 -0.03(-5.36%)
Apr 06, 2020 0.5500 0.5700 0.5300 0.5600 309,457 +0.04(+7.69%)
Apr 03, 2020 0.5700 0.5800 0.5200 0.5200 206,462 -0.05(-8.77%)
Apr 02, 2020 0.5600 0.6000 0.5500 0.5700 143,791 +0.00(+0.00%)
Apr 01, 2020 0.5700 0.5800 0.5500 0.5700 102,672 -0.01(-1.72%)
Mar 31, 2020 0.5400 0.6100 0.5400 0.5800 249,251 +0.03(+5.45%)
Mar 30, 2020 0.5700 0.6000 0.5500 0.5500 208,372 -0.04(-6.78%)
Mar 27, 2020 0.6000 0.6300 0.5300 0.5900 485,997 -0.01(-1.67%)
Mar 26, 2020 0.5300 0.6100 0.5200 0.6000 666,081 +0.09(+17.65%)
Mar 25, 2020 0.5200 0.5400 0.4850 0.5100 463,498 +0.02(+4.08%)
Mar 24, 2020 0.4500 0.5000 0.4500 0.4900 458,037 +0.07(+15.29%)
Mar 23, 2020 0.5100 0.5100 0.4150 0.4250 862,762 -0.02(-3.41%)
Mar 20, 2020 0.4600 0.5200 0.4150 0.4400 1,201,491 +0.04(+10.00%)
Mar 19, 2020 0.3800 0.4100 0.3600 0.4000 677,929 +0.03(+6.67%)
Mar 18, 2020 0.3800 0.3900 0.3500 0.3750 570,968 +0.02(+4.17%)
Mar 17, 2020 0.3950 0.3950 0.3000 0.3600 955,314 -0.03(-7.69%)
Mar 16, 2020 0.4000 0.4650 0.3600 0.3900 600,546 -0.09(-19.59%)
Mar 13, 2020 0.5000 0.5300 0.4850 0.4850 342,179 +0.00(+0.00%)
Mar 12, 2020 0.5400 0.5500 0.4650 0.4850 671,893 -0.09(-16.38%)
Mar 11, 2020 0.6200 0.6200 0.5600 0.5800 385,752 -0.04(-6.45%)
Mar 10, 2020 0.6000 0.6400 0.5900 0.6200 355,960 +0.02(+3.33%)
Mar 09, 2020 0.6000 0.6400 0.5800 0.6000 716,252 -0.10(-14.29%)
Mar 06, 2020 0.6800 0.7000 0.6500 0.7000 203,642 +0.01(+1.45%)
Mar 05, 2020 0.7200 0.7350 0.6900 0.6900 214,479 -0.03(-4.17%)
Mar 04, 2020 0.6700 0.7500 0.6700 0.7200 423,606 +0.06(+9.09%)
Mar 03, 2020 0.7200 0.7200 0.6400 0.6600 437,836 -0.02(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.