Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kairos Pharma, Ltd. Common Stock (NY: KAPA )

1.570 -0.120 (-7.10%)

Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	1.690	1.740	1.560	1.570	84,009	-0.15(-8.72%)
Dec 19, 2024	1.620	1.770	1.620	1.720	32,901	+0.06(+3.61%)
Dec 18, 2024	1.710	1.770	1.640	1.660	68,296	+0.00(+0.00%)
Dec 17, 2024	1.690	1.730	1.630	1.660	21,820	-0.01(-0.30%)
Dec 16, 2024	1.780	1.780	1.630	1.665	33,332	-0.03(-2.06%)
Dec 13, 2024	1.700	1.920	1.670	1.700	136,285	-0.02(-1.16%)
Dec 12, 2024	1.680	1.770	1.640	1.720	30,657	+0.06(+3.61%)
Dec 11, 2024	1.620	1.720	1.620	1.660	56,948	+0.00(+0.00%)
Dec 10, 2024	1.380	1.660	1.380	1.660	166,045	+0.28(+20.29%)
Dec 09, 2024	1.400	1.443	1.330	1.380	68,179	-0.08(-5.48%)
Dec 06, 2024	1.430	1.570	1.360	1.460	158,888	+0.05(+3.55%)
Dec 05, 2024	1.380	1.500	1.370	1.410	93,871	-0.09(-6.00%)
Dec 04, 2024	1.540	1.600	1.350	1.500	112,108	-0.09(-5.66%)
Dec 03, 2024	1.550	1.690	1.550	1.590	125,051	+0.06(+3.92%)
Dec 02, 2024	1.530	1.580	1.500	1.530	78,593	-0.01(-0.65%)
Nov 29, 2024	1.630	1.630	1.530	1.540	22,174	-0.11(-6.67%)
Nov 27, 2024	1.650	1.700	1.420	1.650	83,474	-0.05(-2.94%)
Nov 26, 2024	1.660	1.730	1.560	1.700	98,246	+0.00(+0.00%)
Nov 25, 2024	1.730	1.730	1.520	1.700	105,639	+0.10(+6.25%)
Nov 22, 2024	1.550	1.870	1.410	1.600	266,506	+0.10(+6.67%)
Nov 21, 2024	1.460	1.549	1.370	1.500	210,306	+0.04(+2.74%)
Nov 20, 2024	1.450	1.534	1.410	1.460	89,917	-0.01(-0.68%)
Nov 19, 2024	1.560	1.617	1.400	1.470	164,063	-0.24(-14.04%)
Nov 18, 2024	1.590	1.855	1.590	1.710	215,922	+0.16(+10.32%)
Nov 15, 2024	2.060	2.070	1.550	1.550	273,556	-0.51(-24.59%)
Nov 14, 2024	2.120	2.330	1.880	2.055	704,161	-0.15(-6.99%)
Nov 13, 2024	2.550	2.750	1.690	2.210	11,037,323	+0.16(+7.58%)
Nov 12, 2024	1.400	2.210	1.370	2.054	1,406,267	+0.69(+51.05%)
Nov 11, 2024	1.380	1.380	1.300	1.360	28,055	+0.02(+1.49%)
Nov 08, 2024	1.400	1.400	1.310	1.340	15,764	-0.03(-2.19%)
Nov 07, 2024	1.310	1.393	1.300	1.370	5,688	+0.03(+2.24%)
Nov 06, 2024	1.310	1.420	1.310	1.340	13,395	+0.00(+0.00%)
Nov 05, 2024	1.388	1.408	1.250	1.340	26,118	-0.01(-0.74%)
Nov 04, 2024	1.410	1.435	1.350	1.350	18,265	+0.01(+0.75%)
Nov 01, 2024	1.317	1.340	1.317	1.340	936	+0.03(+2.29%)
Oct 31, 2024	1.390	1.510	1.280	1.310	38,525	-0.04(-2.96%)
Oct 30, 2024	1.440	1.440	1.310	1.350	6,975	+0.01(+0.75%)
Oct 29, 2024	1.430	1.510	1.300	1.340	76,841	-0.10(-6.94%)
Oct 28, 2024	1.430	1.510	1.380	1.440	25,995	-0.01(-0.69%)
Oct 25, 2024	1.510	1.510	1.420	1.450	35,346	-0.05(-3.33%)
Oct 24, 2024	1.580	1.580	1.348	1.500	33,410	+0.09(+6.61%)
Oct 23, 2024	1.460	1.480	1.310	1.407	19,253	-0.04(-2.97%)
Oct 22, 2024	1.520	1.523	1.450	1.450	14,094	-0.05(-3.33%)
Oct 21, 2024	1.520	1.520	1.450	1.500	47,700	+0.02(+1.34%)
Oct 18, 2024	1.490	1.530	1.330	1.480	26,673	+0.01(+0.69%)
Oct 17, 2024	1.490	1.600	1.440	1.470	57,070	-0.05(-3.29%)
Oct 16, 2024	1.650	1.690	1.440	1.520	67,711	-0.03(-1.94%)
Oct 15, 2024	1.600	1.637	1.440	1.550	53,752	+0.03(+1.97%)
Oct 14, 2024	1.530	1.640	1.480	1.520	96,380	+0.11(+7.80%)
Oct 11, 2024	1.430	1.540	1.400	1.410	42,074	-0.06(-4.08%)
Oct 10, 2024	1.400	1.590	1.361	1.470	69,816	-0.01(-0.47%)
Oct 09, 2024	1.490	1.540	1.450	1.477	37,855	-0.00(-0.21%)
Oct 08, 2024	1.330	1.500	1.250	1.480	63,691	+0.19(+14.73%)
Oct 07, 2024	1.320	1.370	1.240	1.290	14,844	-0.03(-2.64%)
Oct 04, 2024	1.420	1.420	1.250	1.325	48,304	-0.04(-2.57%)
Oct 03, 2024	1.260	1.360	1.250	1.360	10,781	+0.04(+3.03%)
Oct 02, 2024	1.320	1.480	1.240	1.320	145,822	-0.04(-2.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Kairos Pharma, Ltd. Common Stock (NY: KAPA )

Historical Prices