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 (%)
Nov 30, 2020 0.4800 0.4800 0.4450 0.4600 1,674,263 +0.02(+3.37%)
Nov 27, 2020 0.4700 0.4750 0.4250 0.4450 849,878 -0.01(-1.11%)
Nov 26, 2020 0.4800 0.4800 0.4350 0.4500 573,756 -0.02(-5.26%)
Nov 25, 2020 0.4700 0.4800 0.4450 0.4750 1,149,655 +0.01(+2.15%)
Nov 24, 2020 0.4400 0.4850 0.4400 0.4650 1,812,174 +0.03(+5.68%)
Nov 23, 2020 0.4300 0.4500 0.4100 0.4400 2,081,939 +0.01(+2.33%)
Nov 20, 2020 0.3950 0.4350 0.3950 0.4300 1,522,465 +0.03(+8.86%)
Nov 19, 2020 0.3750 0.4050 0.3700 0.3950 1,628,201 +0.02(+5.33%)
Nov 18, 2020 0.3800 0.3800 0.3700 0.3750 192,478 -0.01(-1.32%)
Nov 17, 2020 0.3700 0.3800 0.3600 0.3800 420,755 +0.01(+2.70%)
Nov 16, 2020 0.3850 0.3850 0.3650 0.3700 360,405 -0.01(-1.33%)
Nov 13, 2020 0.3900 0.3930 0.3600 0.3750 623,377 -0.01(-2.60%)
Nov 12, 2020 0.4000 0.4050 0.3850 0.3850 616,914 -0.02(-3.75%)
Nov 11, 2020 0.3950 0.4050 0.3900 0.4000 350,150 -0.01(-1.23%)
Nov 10, 2020 0.4200 0.4200 0.3900 0.4050 1,133,111 -0.01(-2.41%)
Nov 09, 2020 0.4200 0.4300 0.4050 0.4150 1,780,856 -0.14(-24.55%)
Nov 06, 2020 0.4950 0.5900 0.4900 0.5500 1,945,738 +0.09(+19.57%)
Nov 05, 2020 0.4400 0.4700 0.4400 0.4600 244,299 +0.03(+6.98%)
Nov 04, 2020 0.4600 0.4600 0.4300 0.4300 215,635 -0.02(-4.44%)
Nov 03, 2020 0.4550 0.4550 0.4300 0.4500 177,854 +0.01(+2.27%)
Nov 02, 2020 0.4000 0.4700 0.4000 0.4400 400,764 +0.04(+10.00%)
Oct 30, 2020 0.4050 0.4050 0.3900 0.4000 106,014 +0.01(+2.56%)
Oct 29, 2020 0.3850 0.4250 0.3850 0.3900 325,768 -0.01(-1.27%)
Oct 28, 2020 0.4100 0.4100 0.3900 0.3950 412,318 -0.02(-5.95%)
Oct 27, 2020 0.4250 0.4250 0.4100 0.4200 195,484 +0.01(+1.20%)
Oct 26, 2020 0.4350 0.4350 0.4100 0.4150 236,884 -0.02(-4.60%)
Oct 23, 2020 0.4550 0.4550 0.4250 0.4350 208,510 -0.02(-3.33%)
Oct 22, 2020 0.4450 0.4500 0.4400 0.4500 47,377 +0.00(+0.00%)
Oct 21, 2020 0.4600 0.4600 0.4350 0.4500 96,250 +0.00(+0.00%)
Oct 20, 2020 0.4500 0.4600 0.4450 0.4500 194,004 +0.00(+0.00%)
Oct 19, 2020 0.4600 0.4700 0.4400 0.4500 247,413 -0.02(-4.26%)
Oct 16, 2020 0.4900 0.4900 0.4600 0.4700 122,902 -0.01(-1.05%)
Oct 15, 2020 0.4700 0.4800 0.4500 0.4750 129,081 +0.01(+3.26%)
Oct 14, 2020 0.4850 0.4850 0.4600 0.4600 94,415 -0.02(-5.15%)
Oct 13, 2020 0.4700 0.4950 0.4600 0.4850 186,594 +0.02(+5.43%)
Oct 09, 2020 0.4600 0.4600 0.4600 0 +0.03(+5.75%)
Oct 08, 2020 0.4250 0.4350 0.4150 0.4350 400,261 +0.02(+4.82%)
Oct 07, 2020 0.4300 0.4350 0.4150 0.4150 137,443 +0.00(+0.00%)
Oct 06, 2020 0.4500 0.4500 0.4150 0.4150 364,211 -0.03(-6.74%)
Oct 05, 2020 0.4550 0.4750 0.4350 0.4450 309,787 -0.01(-2.20%)
Oct 02, 2020 0.4350 0.4600 0.4300 0.4550 125,321 +0.02(+3.41%)
Oct 01, 2020 0.4450 0.4550 0.4300 0.4400 165,997 -0.01(-1.12%)
Sep 30, 2020 0.4600 0.4750 0.4300 0.4450 336,052 -0.02(-5.32%)
Sep 29, 2020 0.4850 0.4850 0.4600 0.4700 406,922 -0.01(-2.08%)
Sep 28, 2020 0.4700 0.4900 0.4400 0.4800 389,273 +0.01(+3.23%)
Sep 25, 2020 0.4550 0.4700 0.4250 0.4650 282,533 +0.01(+2.20%)
Sep 24, 2020 0.4400 0.4600 0.4100 0.4550 396,155 +0.01(+2.25%)
Sep 23, 2020 0.5000 0.5000 0.4450 0.4450 263,279 -0.04(-9.18%)
Sep 22, 2020 0.4800 0.5100 0.4750 0.4900 267,872 +0.02(+5.38%)
Sep 21, 2020 0.4750 0.4800 0.4600 0.4650 195,739 +0.00(+0.00%)
Sep 18, 2020 0.4950 0.4950 0.4650 0.4650 437,104 -0.02(-4.12%)
Sep 17, 2020 0.4950 0.4950 0.4800 0.4850 101,317 -0.01(-2.02%)
Sep 16, 2020 0.4900 0.5000 0.4900 0.4950 58,895 +0.01(+2.06%)
Sep 15, 2020 0.5100 0.5100 0.4850 0.4850 106,860 -0.04(-6.73%)
Sep 14, 2020 0.5000 0.5200 0.5000 0.5200 142,976 +0.02(+4.00%)
Sep 11, 2020 0.5100 0.5200 0.4950 0.5000 172,353 +0.00(+0.00%)
Sep 10, 2020 0.5400 0.5500 0.5000 0.5000 198,330 -0.02(-3.85%)
Sep 09, 2020 0.5400 0.5400 0.5100 0.5200 179,389 -0.01(-1.89%)
Sep 08, 2020 0.5000 0.5300 0.5000 0.5300 290,197 +0.01(+1.92%)
Sep 04, 2020 0.5200 0.5200 0.5200 0 +0.04(+8.33%)
Sep 03, 2020 0.5000 0.5000 0.4650 0.4800 398,548 -0.01(-2.04%)
Sep 02, 2020 0.5200 0.5200 0.4900 0.4900 152,920 -0.02(-3.92%)
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.