Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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, 2021 0.5700 0.5800 0.5500 0.5600 277,417 -0.01(-1.75%)
Mar 30, 2021 0.5700 0.6000 0.5500 0.5700 325,579 -0.01(-1.72%)
Mar 29, 2021 0.6000 0.6000 0.5750 0.5800 284,587 -0.02(-3.33%)
Mar 26, 2021 0.5900 0.6100 0.5700 0.6000 185,482 +0.00(+0.00%)
Mar 25, 2021 0.6100 0.6200 0.5500 0.6000 803,441 -0.02(-3.23%)
Mar 24, 2021 0.6400 0.6500 0.6200 0.6200 311,569 -0.02(-3.13%)
Mar 23, 2021 0.7100 0.7100 0.6000 0.6400 846,299 -0.07(-9.86%)
Mar 22, 2021 0.6400 0.7400 0.6400 0.7100 813,134 +0.07(+10.94%)
Mar 19, 2021 0.6500 0.6500 0.6100 0.6400 559,634 +0.01(+1.59%)
Mar 18, 2021 0.6700 0.6800 0.6200 0.6300 762,054 -0.02(-3.08%)
Mar 17, 2021 0.6900 0.6900 0.5900 0.6500 1,728,896 -0.03(-4.41%)
Mar 16, 2021 0.7400 0.7400 0.6800 0.6800 780,652 -0.04(-5.56%)
Mar 15, 2021 0.7100 0.7600 0.6800 0.7200 1,558,381 +0.05(+7.46%)
Mar 12, 2021 0.7300 0.7500 0.6700 0.6700 2,031,333 -0.07(-9.46%)
Mar 11, 2021 0.6100 0.7500 0.6100 0.7400 3,751,189 +0.15(+25.42%)
Mar 10, 2021 0.5900 0.6000 0.5600 0.5900 907,052 +0.02(+3.51%)
Mar 09, 2021 0.5500 0.5900 0.5500 0.5700 913,542 +0.03(+5.56%)
Mar 08, 2021 0.4950 0.5900 0.4850 0.5400 2,059,054 +0.12(+28.57%)
Mar 05, 2021 0.4750 0.4750 0.4100 0.4200 1,724,651 -0.03(-6.67%)
Mar 04, 2021 0.5000 0.5100 0.4450 0.4500 793,322 -0.05(-10.00%)
Mar 03, 2021 0.5300 0.5600 0.5000 0.5000 756,991 -0.03(-5.66%)
Mar 02, 2021 0.6000 0.6000 0.5100 0.5300 793,162 -0.06(-10.17%)
Mar 01, 2021 0.5900 0.5900 0.5500 0.5900 1,063,092 +0.04(+7.27%)
Feb 26, 2021 0.5400 0.5600 0.4750 0.5500 777,247 +0.02(+3.77%)
Feb 25, 2021 0.4800 0.5500 0.4700 0.5300 1,370,886 +0.04(+7.07%)
Feb 24, 2021 0.4400 0.4950 0.4400 0.4950 691,802 +0.06(+13.79%)
Feb 23, 2021 0.4400 0.4450 0.4000 0.4350 823,170 -0.01(-2.25%)
Feb 22, 2021 0.4950 0.4950 0.4400 0.4450 721,542 -0.04(-9.18%)
Feb 19, 2021 0.4800 0.5000 0.4800 0.4900 382,533 +0.01(+1.03%)
Feb 18, 2021 0.5500 0.5500 0.4800 0.4850 1,069,015 -0.06(-10.19%)
Feb 17, 2021 0.5500 0.5800 0.5300 0.5400 632,315 -0.04(-6.90%)
Feb 16, 2021 0.5500 0.6000 0.5400 0.5800 1,001,961 +0.04(+7.41%)
Feb 12, 2021 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Feb 11, 2021 0.6000 0.6200 0.5100 0.5300 2,387,090 -0.09(-14.52%)
Feb 10, 2021 0.6500 0.7200 0.5800 0.6200 3,803,954 +0.03(+5.08%)
Feb 09, 2021 0.4650 0.6300 0.4650 0.5900 2,796,605 +0.12(+25.53%)
Feb 08, 2021 0.4400 0.4700 0.4400 0.4700 651,534 +0.04(+9.30%)
Feb 05, 2021 0.4450 0.4650 0.4250 0.4300 1,203,254 -0.01(-1.15%)
Feb 04, 2021 0.4050 0.4450 0.4050 0.4350 1,002,696 +0.03(+7.41%)
Feb 03, 2021 0.3650 0.4150 0.3650 0.4050 1,156,131 +0.04(+10.96%)
Feb 02, 2021 0.3750 0.3800 0.3650 0.3650 255,634 -0.01(-1.35%)
Feb 01, 2021 0.3600 0.3800 0.3600 0.3700 255,546 +0.01(+2.78%)
Jan 29, 2021 0.3750 0.3750 0.3500 0.3600 365,140 +0.00(+0.00%)
Jan 28, 2021 0.3750 0.3800 0.3500 0.3600 721,862 -0.02(-4.00%)
Jan 27, 2021 0.3850 0.3950 0.3650 0.3750 742,554 -0.01(-2.60%)
Jan 26, 2021 0.3850 0.3850 0.3750 0.3850 586,718 +0.02(+4.05%)
Jan 25, 2021 0.3850 0.3850 0.3650 0.3700 332,538 -0.01(-2.63%)
Jan 22, 2021 0.3850 0.3850 0.3750 0.3800 192,646 -0.02(-3.80%)
Jan 21, 2021 0.3950 0.3950 0.3850 0.3950 273,653 +0.00(+0.00%)
Jan 20, 2021 0.3850 0.4000 0.3850 0.3950 329,234 +0.02(+3.95%)
Jan 19, 2021 0.3800 0.3850 0.3700 0.3800 306,156 +0.00(+0.00%)
Jan 18, 2021 0.3900 0.3900 0.3700 0.3800 221,809 -0.01(-2.56%)
Jan 15, 2021 0.4200 0.4250 0.3850 0.3900 554,593 -0.02(-4.88%)
Jan 14, 2021 0.4300 0.4300 0.4000 0.4100 1,388,099 +0.00(+0.00%)
Jan 13, 2021 0.3750 0.4200 0.3650 0.4100 1,903,414 +0.04(+10.81%)
Jan 12, 2021 0.3700 0.3750 0.3650 0.3700 295,184 -0.01(-1.33%)
Jan 11, 2021 0.3650 0.3750 0.3600 0.3750 594,163 +0.01(+1.35%)
Jan 08, 2021 0.3600 0.3700 0.3600 0.3700 349,893 +0.00(+0.00%)
Jan 07, 2021 0.3750 0.3850 0.3600 0.3700 219,719 -0.01(-1.33%)
Jan 06, 2021 0.3700 0.3800 0.3600 0.3750 419,843 +0.02(+4.17%)
Jan 05, 2021 0.3700 0.3700 0.3550 0.3600 216,467 -0.01(-1.37%)
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.