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 (%)
Apr 30, 2021 0.5000 0.5600 0.4800 0.5600 397,051 +0.05(+9.80%)
Apr 29, 2021 0.5000 0.5100 0.4900 0.5100 175,358 +0.01(+2.00%)
Apr 28, 2021 0.5000 0.5100 0.4900 0.5000 144,736 +0.01(+1.01%)
Apr 27, 2021 0.5000 0.5300 0.4900 0.4950 210,246 -0.03(-4.81%)
Apr 26, 2021 0.5000 0.5400 0.4800 0.5200 373,450 +0.03(+5.05%)
Apr 23, 2021 0.4750 0.5000 0.4750 0.4950 69,510 +0.01(+2.06%)
Apr 22, 2021 0.5100 0.5100 0.4750 0.4850 117,940 -0.03(-4.90%)
Apr 21, 2021 0.4900 0.5100 0.4750 0.5100 192,947 +0.04(+8.51%)
Apr 20, 2021 0.5200 0.5200 0.4700 0.4700 582,809 -0.05(-9.62%)
Apr 19, 2021 0.5100 0.5300 0.4950 0.5200 149,791 +0.01(+1.96%)
Apr 16, 2021 0.5100 0.5300 0.5000 0.5100 367,918 +0.01(+2.00%)
Apr 15, 2021 0.5400 0.5600 0.5000 0.5000 371,203 -0.04(-7.41%)
Apr 14, 2021 0.5700 0.5700 0.5300 0.5400 197,350 -0.02(-3.57%)
Apr 13, 2021 0.5400 0.5800 0.5300 0.5600 471,233 +0.02(+3.70%)
Apr 12, 2021 0.5600 0.5700 0.5200 0.5400 695,492 -0.03(-5.26%)
Apr 09, 2021 0.5600 0.5700 0.5500 0.5700 312,346 +0.01(+1.79%)
Apr 08, 2021 0.5700 0.5800 0.5600 0.5600 439,002 +0.00(+0.00%)
Apr 07, 2021 0.5800 0.5900 0.5600 0.5600 333,933 +0.01(+1.82%)
Apr 06, 2021 0.5700 0.5800 0.5500 0.5500 287,716 -0.01(-1.79%)
Apr 05, 2021 0.5700 0.6000 0.5600 0.5600 343,639 -0.02(-3.45%)
Apr 01, 2021 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
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%)
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.