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 (%)
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%)
Mar 02, 2020 0.6500 0.7200 0.6300 0.6800 857,172 +0.02(+3.03%)
Feb 28, 2020 0.5500 0.6600 0.5200 0.6600 744,152 +0.09(+15.79%)
Feb 27, 2020 0.5900 0.6000 0.5400 0.5700 913,273 +0.02(+3.64%)
Feb 26, 2020 0.5600 0.5700 0.5500 0.5500 498,348 -0.01(-1.79%)
Feb 25, 2020 0.6200 0.6200 0.5600 0.5600 516,131 -0.05(-8.20%)
Feb 24, 2020 0.6200 0.6300 0.5800 0.6100 406,404 -0.03(-4.69%)
Feb 21, 2020 0.7000 0.7000 0.6400 0.6400 328,866 -0.04(-5.88%)
Feb 20, 2020 0.7100 0.7300 0.6500 0.6800 866,774 -0.02(-2.86%)
Feb 19, 2020 0.6400 0.7000 0.6300 0.7000 812,657 +0.07(+11.11%)
Feb 18, 2020 0.6100 0.6600 0.6100 0.6300 659,238 +0.03(+5.00%)
Feb 14, 2020 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Feb 13, 2020 0.6500 0.6700 0.6100 0.6100 603,952 -0.03(-4.69%)
Feb 12, 2020 0.7200 0.7400 0.6100 0.6400 1,402,608 -0.06(-8.57%)
Feb 11, 2020 0.7100 0.7600 0.7000 0.7000 557,100 +0.00(+0.00%)
Feb 10, 2020 0.7500 0.7900 0.6600 0.7000 960,432 -0.06(-7.89%)
Feb 07, 2020 0.7300 0.7700 0.7000 0.7600 429,099 +0.07(+10.14%)
Feb 06, 2020 0.8000 0.8100 0.6800 0.6900 1,066,987 -0.12(-14.81%)
Feb 05, 2020 0.8500 0.8600 0.7700 0.8100 584,960 -0.03(-3.57%)
Feb 04, 2020 0.8600 0.8900 0.8300 0.8400 599,084 -0.03(-3.45%)
Feb 03, 2020 0.9000 0.9200 0.8600 0.8700 241,998 -0.05(-5.43%)
Jan 31, 2020 0.9500 0.9600 0.9200 0.9200 85,496 -0.03(-3.16%)
Jan 30, 2020 0.9800 0.9800 0.9300 0.9500 113,630 -0.02(-2.06%)
Jan 29, 2020 0.9900 1.000 0.9300 0.9700 247,262 -0.01(-1.02%)
Jan 28, 2020 1.030 1.030 0.9700 0.9800 208,763 -0.05(-4.85%)
Jan 27, 2020 1.000 1.040 0.9900 1.030 263,204 -0.02(-1.90%)
Jan 24, 2020 1.110 1.115 1.020 1.050 171,101 -0.07(-6.25%)
Jan 23, 2020 1.120 1.120 1.060 1.120 99,282 +0.02(+1.82%)
Jan 22, 2020 1.060 1.110 1.030 1.100 173,804 +0.07(+6.80%)
Jan 21, 2020 1.150 1.150 1.000 1.030 372,000 -0.12(-10.43%)
Jan 20, 2020 1.080 1.200 1.080 1.150 271,665 +0.06(+5.99%)
Jan 17, 2020 1.070 1.100 1.060 1.085 350,157 +0.03(+3.33%)
Jan 16, 2020 1.180 1.180 1.030 1.050 509,191 -0.05(-4.55%)
Jan 15, 2020 1.030 1.140 1.015 1.100 637,172 +0.07(+6.80%)
Jan 14, 2020 0.9900 1.030 0.9800 1.030 502,791 +0.03(+3.00%)
Jan 13, 2020 0.9400 1.000 0.9400 1.000 225,255 +0.06(+6.38%)
Jan 10, 2020 0.9300 0.9400 0.9200 0.9400 129,364 -0.01(-1.05%)
Jan 09, 2020 0.9500 0.9600 0.8900 0.9500 289,009 +0.00(+0.00%)
Jan 08, 2020 0.9200 0.9600 0.9200 0.9500 211,303 +0.00(+0.00%)
Jan 07, 2020 0.9800 0.9800 0.9300 0.9500 198,444 -0.04(-4.04%)
Jan 06, 2020 1.010 1.040 0.9600 0.9900 302,680 -0.04(-3.88%)
Jan 03, 2020 1.010 1.050 0.9900 1.030 218,145 +0.00(+0.00%)
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.