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 (%)
Aug 31, 2020 0.5800 0.5800 0.5000 0.5200 321,774 -0.04(-7.14%)
Aug 28, 2020 0.5200 0.5700 0.5000 0.5600 339,207 +0.05(+9.80%)
Aug 27, 2020 0.5000 0.5200 0.4900 0.5100 148,733 +0.02(+4.08%)
Aug 26, 2020 0.5100 0.5100 0.4850 0.4900 183,432 -0.02(-3.92%)
Aug 25, 2020 0.5100 0.5100 0.4850 0.5100 295,564 +0.02(+4.08%)
Aug 24, 2020 0.4650 0.5000 0.4300 0.4900 485,968 +0.03(+6.52%)
Aug 21, 2020 0.4600 0.4700 0.4300 0.4600 255,606 -0.01(-1.08%)
Aug 20, 2020 0.4650 0.4750 0.4600 0.4650 96,966 -0.00(-1.06%)
Aug 19, 2020 0.4850 0.4850 0.4600 0.4700 54,934 -0.01(-1.05%)
Aug 18, 2020 0.4800 0.4850 0.4600 0.4750 258,296 -0.01(-2.06%)
Aug 17, 2020 0.4950 0.5000 0.4800 0.4850 162,245 -0.02(-3.00%)
Aug 14, 2020 0.5200 0.5200 0.4850 0.5000 145,382 -0.01(-1.96%)
Aug 13, 2020 0.5000 0.5100 0.4850 0.5100 124,229 +0.02(+4.08%)
Aug 12, 2020 0.5100 0.5100 0.4800 0.4900 144,353 -0.02(-3.92%)
Aug 11, 2020 0.5100 0.5300 0.5000 0.5100 226,035 +0.00(+0.00%)
Aug 10, 2020 0.4900 0.5400 0.4900 0.5100 384,672 +0.03(+6.25%)
Aug 07, 2020 0.4850 0.4900 0.4600 0.4800 486,347 -0.01(-1.03%)
Aug 06, 2020 0.4950 0.4950 0.4850 0.4850 113,354 -0.01(-2.02%)
Aug 05, 2020 0.5200 0.5200 0.4850 0.4950 387,710 -0.03(-4.81%)
Aug 04, 2020 0.5000 0.5300 0.4850 0.5200 310,101 +0.03(+6.12%)
Jul 31, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 30, 2020 0.4950 0.5000 0.4900 0.4900 71,314 +0.01(+1.03%)
Jul 29, 2020 0.4950 0.5000 0.4850 0.4850 77,067 -0.01(-2.02%)
Jul 28, 2020 0.4950 0.5000 0.4850 0.4950 290,843 +0.00(+0.00%)
Jul 27, 2020 0.4950 0.5100 0.4850 0.4950 318,750 +0.01(+1.02%)
Jul 24, 2020 0.5000 0.5200 0.4850 0.4900 386,994 -0.01(-2.00%)
Jul 23, 2020 0.5300 0.5400 0.4900 0.5000 770,129 +0.00(+0.00%)
Jul 22, 2020 0.5100 0.5200 0.4950 0.5000 224,685 -0.01(-1.96%)
Jul 21, 2020 0.4700 0.5100 0.4700 0.5100 304,008 +0.04(+7.37%)
Jul 20, 2020 0.5100 0.5200 0.4750 0.4750 350,675 -0.04(-6.86%)
Jul 17, 2020 0.5100 0.5200 0.5000 0.5100 199,323 +0.01(+2.00%)
Jul 16, 2020 0.5000 0.5100 0.5000 0.5000 91,465 -0.01(-1.96%)
Jul 15, 2020 0.5000 0.5200 0.5000 0.5100 142,076 +0.02(+3.03%)
Jul 14, 2020 0.5200 0.5200 0.4950 0.4950 335,486 -0.02(-2.94%)
Jul 13, 2020 0.5200 0.5200 0.4900 0.5100 304,455 -0.02(-3.77%)
Jul 10, 2020 0.5200 0.5400 0.5100 0.5300 244,484 +0.02(+3.92%)
Jul 09, 2020 0.5200 0.5400 0.4900 0.5100 353,396 -0.01(-1.92%)
Jul 08, 2020 0.5500 0.5500 0.5200 0.5200 162,889 -0.03(-5.45%)
Jul 07, 2020 0.5400 0.5600 0.5400 0.5500 151,815 +0.00(+0.00%)
Jul 06, 2020 0.5600 0.5700 0.5400 0.5500 176,392 -0.01(-1.79%)
Jul 03, 2020 0.5600 0.5700 0.5500 0.5600 47,090 -0.01(-1.75%)
Jul 02, 2020 0.5600 0.5900 0.5600 0.5700 195,232 +0.03(+5.56%)
Jun 30, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 29, 2020 0.5700 0.5700 0.5300 0.5400 153,645 -0.02(-3.57%)
Jun 26, 2020 0.5800 0.6300 0.5500 0.5600 278,966 -0.02(-3.45%)
Jun 25, 2020 0.5400 0.5900 0.5000 0.5800 675,749 +0.04(+7.41%)
Jun 24, 2020 0.6000 0.6000 0.5200 0.5400 409,017 -0.04(-6.90%)
Jun 23, 2020 0.6000 0.6000 0.5800 0.5800 125,415 -0.02(-3.33%)
Jun 22, 2020 0.6200 0.6400 0.6000 0.6000 104,527 -0.02(-3.23%)
Jun 19, 2020 0.6200 0.6300 0.6000 0.6200 309,552 +0.01(+1.64%)
Jun 18, 2020 0.6100 0.6300 0.6000 0.6100 129,921 +0.00(+0.00%)
Jun 17, 2020 0.6100 0.6100 0.5900 0.6100 100,780 +0.00(+0.00%)
Jun 16, 2020 0.6200 0.6300 0.5900 0.6100 239,888 -0.01(-1.61%)
Jun 15, 2020 0.6200 0.6300 0.6100 0.6200 170,415 -0.03(-4.62%)
Jun 12, 2020 0.6400 0.6500 0.6200 0.6500 153,018 +0.03(+4.84%)
Jun 11, 2020 0.6500 0.6500 0.6000 0.6200 352,341 -0.05(-7.46%)
Jun 10, 2020 0.7000 0.7000 0.6400 0.6700 265,436 -0.02(-2.90%)
Jun 09, 2020 0.7000 0.7100 0.6800 0.6900 148,082 -0.03(-4.17%)
Jun 08, 2020 0.6900 0.7300 0.6900 0.7200 152,864 +0.02(+2.86%)
Jun 05, 2020 0.7200 0.7200 0.6800 0.7000 282,947 -0.02(-2.78%)
Jun 04, 2020 0.7400 0.7400 0.6900 0.7200 160,960 -0.01(-1.37%)
Jun 03, 2020 0.7200 0.7500 0.7100 0.7300 214,116 +0.02(+2.82%)
Jun 02, 2020 0.7300 0.7400 0.6900 0.7100 266,253 -0.02(-2.74%)
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.