Skip to main content
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 31, 2019 2.600 2.630 2.430 2.450 932,590 -0.23(-8.58%)
May 30, 2019 2.730 2.790 2.630 2.680 571,189 -0.12(-4.29%)
May 29, 2019 2.900 2.900 2.690 2.800 573,716 -0.07(-2.44%)
May 28, 2019 2.960 3.000 2.820 2.870 995,909 -0.13(-4.33%)
May 27, 2019 3.050 3.050 2.930 3.000 601,258 -0.04(-1.32%)
May 24, 2019 3.130 3.140 3.030 3.040 460,116 -0.09(-2.88%)
May 23, 2019 3.200 3.200 3.100 3.130 453,279 -0.14(-4.28%)
May 22, 2019 3.230 3.320 3.140 3.270 839,143 +0.01(+0.31%)
May 21, 2019 3.250 3.260 3.180 3.260 433,964 -0.04(-1.21%)
May 17, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
May 16, 2019 3.270 3.360 3.230 3.300 593,443 +0.02(+0.61%)
May 15, 2019 3.230 3.280 3.180 3.280 287,119 +0.04(+1.23%)
May 14, 2019 3.240 3.300 3.170 3.240 420,059 +0.04(+1.25%)
May 13, 2019 3.130 3.240 3.010 3.200 643,930 -0.05(-1.54%)
May 10, 2019 2.960 3.270 2.960 3.250 1,484,548 +0.25(+8.33%)
May 09, 2019 3.020 3.020 2.870 3.000 942,896 +0.00(+0.00%)
May 08, 2019 3.000 3.020 2.940 3.000 664,723 +0.03(+1.01%)
May 07, 2019 2.970 3.090 2.950 2.970 1,700,462 -0.26(-8.05%)
May 06, 2019 3.240 3.350 3.190 3.230 933,070 -0.17(-5.00%)
May 03, 2019 3.460 3.600 3.350 3.400 688,270 +0.05(+1.49%)
May 02, 2019 3.430 3.470 3.190 3.350 757,043 -0.07(-2.05%)
May 01, 2019 3.490 3.500 3.340 3.420 719,965 -0.16(-4.47%)
Apr 30, 2019 3.750 3.750 3.400 3.580 1,371,784 -0.12(-3.24%)
Apr 29, 2019 3.220 3.700 3.220 3.700 2,337,932 +0.56(+17.83%)
Apr 26, 2019 3.090 3.220 3.090 3.140 542,202 +0.05(+1.62%)
Apr 25, 2019 3.050 3.360 2.980 3.090 1,471,197 +0.02(+0.65%)
Apr 24, 2019 3.030 3.140 3.030 3.070 616,547 -0.03(-0.97%)
Apr 23, 2019 3.210 3.220 3.050 3.100 694,027 -0.15(-4.62%)
Apr 22, 2019 3.270 3.300 3.150 3.250 592,875 +0.03(+0.93%)
Apr 18, 2019 3.220 3.220 3.220 0 +0.17(+5.57%)
Apr 17, 2019 2.940 3.080 2.780 3.050 1,311,925 +0.18(+6.27%)
Apr 16, 2019 3.000 3.110 2.820 2.870 1,472,180 -0.11(-3.69%)
Apr 15, 2019 3.160 3.220 2.860 2.980 1,673,529 -0.23(-7.17%)
Apr 12, 2019 3.400 3.470 3.210 3.210 773,450 -0.13(-3.89%)
Apr 11, 2019 3.490 3.530 3.310 3.340 823,175 -0.15(-4.30%)
Apr 10, 2019 3.560 3.680 3.410 3.490 935,634 -0.05(-1.41%)
Apr 09, 2019 3.670 3.670 3.390 3.540 1,350,213 -0.04(-1.12%)
Apr 08, 2019 3.680 3.740 3.520 3.580 1,091,408 -0.05(-1.38%)
Apr 05, 2019 3.270 3.630 3.200 3.630 1,762,775 +0.36(+11.01%)
Apr 04, 2019 3.500 3.500 3.260 3.270 928,029 -0.25(-7.10%)
Apr 03, 2019 3.580 3.620 3.460 3.520 854,148 +0.08(+2.33%)
Apr 02, 2019 3.700 3.700 3.360 3.440 1,546,620 -0.25(-6.78%)
Apr 01, 2019 3.930 3.930 3.680 3.690 1,179,327 -0.24(-6.11%)
Mar 29, 2019 3.820 3.950 3.770 3.930 793,152 +0.05(+1.29%)
Mar 28, 2019 3.850 3.880 3.660 3.880 883,384 +0.01(+0.26%)
Mar 27, 2019 3.960 3.980 3.700 3.870 1,060,889 -0.07(-1.78%)
Mar 26, 2019 3.890 3.940 3.690 3.940 1,202,506 +0.06(+1.55%)
Mar 25, 2019 3.850 3.960 3.800 3.880 843,833 -0.06(-1.52%)
Mar 22, 2019 4.060 4.170 3.800 3.940 1,583,670 -0.11(-2.72%)
Mar 21, 2019 3.960 4.150 3.800 4.050 1,447,345 +0.14(+3.58%)
Mar 20, 2019 3.900 3.990 3.760 3.910 1,383,425 +0.04(+1.03%)
Mar 19, 2019 4.150 4.260 3.820 3.870 2,638,774 -0.23(-5.61%)
Mar 18, 2019 3.800 4.100 3.730 4.100 2,273,550 +0.40(+10.81%)
Mar 15, 2019 3.470 3.820 3.430 3.700 2,313,970 +0.26(+7.56%)
Mar 14, 2019 3.480 3.490 3.390 3.440 585,575 +0.00(+0.00%)
Mar 13, 2019 3.430 3.520 3.300 3.440 1,155,531 +0.06(+1.78%)
Mar 12, 2019 3.440 3.490 3.340 3.380 764,450 -0.04(-1.17%)
Mar 11, 2019 3.250 3.540 3.250 3.420 1,330,579 +0.11(+3.32%)
Mar 08, 2019 3.130 3.340 3.070 3.310 1,340,164 +0.09(+2.80%)
Mar 07, 2019 3.400 3.430 3.170 3.220 1,209,810 -0.19(-5.57%)
Mar 06, 2019 3.610 3.610 3.330 3.410 1,354,851 -0.07(-2.01%)
Mar 05, 2019 3.080 3.530 3.010 3.480 2,771,217 +0.40(+12.99%)
Mar 04, 2019 3.220 3.300 3.030 3.080 1,779,332 -0.23(-6.95%)
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.