Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 29, 2019 3.820 3.950 3.770 3.930 793,152 +0.05(+1.29%)
Mar 28, 2019 3.850 3.880 3.660 3.880 883,384 +0.01(+0.26%)
Mar 27, 2019 3.960 3.980 3.700 3.870 1,060,889 -0.07(-1.78%)
Mar 26, 2019 3.890 3.940 3.690 3.940 1,202,506 +0.06(+1.55%)
Mar 25, 2019 3.850 3.960 3.800 3.880 843,833 -0.06(-1.52%)
Mar 22, 2019 4.060 4.170 3.800 3.940 1,583,670 -0.11(-2.72%)
Mar 21, 2019 3.960 4.150 3.800 4.050 1,447,345 +0.14(+3.58%)
Mar 20, 2019 3.900 3.990 3.760 3.910 1,383,425 +0.04(+1.03%)
Mar 19, 2019 4.150 4.260 3.820 3.870 2,638,774 -0.23(-5.61%)
Mar 18, 2019 3.800 4.100 3.730 4.100 2,273,550 +0.40(+10.81%)
Mar 15, 2019 3.470 3.820 3.430 3.700 2,313,970 +0.26(+7.56%)
Mar 14, 2019 3.480 3.490 3.390 3.440 585,575 +0.00(+0.00%)
Mar 13, 2019 3.430 3.520 3.300 3.440 1,155,531 +0.06(+1.78%)
Mar 12, 2019 3.440 3.490 3.340 3.380 764,450 -0.04(-1.17%)
Mar 11, 2019 3.250 3.540 3.250 3.420 1,330,579 +0.11(+3.32%)
Mar 08, 2019 3.130 3.340 3.070 3.310 1,340,164 +0.09(+2.80%)
Mar 07, 2019 3.400 3.430 3.170 3.220 1,209,810 -0.19(-5.57%)
Mar 06, 2019 3.610 3.610 3.330 3.410 1,354,851 -0.07(-2.01%)
Mar 05, 2019 3.080 3.530 3.010 3.480 2,771,217 +0.40(+12.99%)
Mar 04, 2019 3.220 3.300 3.030 3.080 1,779,332 -0.23(-6.95%)
Mar 01, 2019 3.480 3.480 3.140 3.310 2,596,795 -0.11(-3.22%)
Feb 28, 2019 3.650 3.660 3.360 3.420 2,309,643 -0.26(-7.07%)
Feb 27, 2019 3.400 3.800 3.310 3.680 2,539,995 +0.20(+5.75%)
Feb 26, 2019 3.630 3.690 3.380 3.480 3,303,289 -0.30(-7.94%)
Feb 25, 2019 3.900 4.030 3.630 3.780 3,028,122 -0.27(-6.67%)
Feb 22, 2019 4.120 4.350 3.940 4.050 3,778,187 +0.12(+3.05%)
Feb 21, 2019 3.610 4.150 3.590 3.930 4,230,623 +0.35(+9.78%)
Feb 20, 2019 3.650 3.840 3.460 3.580 3,001,615 -0.24(-6.28%)
Feb 19, 2019 3.230 3.820 3.170 3.820 5,316,689 +0.77(+25.25%)
Feb 15, 2019 3.050 3.050 3.050 0 +0.19(+6.64%)
Feb 14, 2019 2.900 2.940 2.790 2.860 812,117 +0.01(+0.35%)
Feb 13, 2019 2.800 2.940 2.710 2.850 2,238,099 +0.07(+2.52%)
Feb 12, 2019 2.550 2.800 2.510 2.780 1,114,399 +0.26(+10.32%)
Feb 11, 2019 2.680 2.700 2.450 2.520 757,635 -0.08(-3.08%)
Feb 08, 2019 2.640 2.770 2.510 2.600 1,419,998 -0.06(-2.26%)
Feb 07, 2019 2.780 2.780 2.510 2.660 2,079,779 -0.12(-4.32%)
Feb 06, 2019 2.260 2.780 2.250 2.780 3,565,054 +0.34(+13.93%)
Feb 05, 2019 2.700 2.800 2.380 2.440 2,985,741 -0.27(-9.96%)
Feb 04, 2019 2.570 2.960 2.530 2.710 2,612,242 +0.20(+7.97%)
Feb 01, 2019 3.020 3.130 2.460 2.510 4,916,796 -0.37(-12.85%)
Jan 31, 2019 2.400 2.880 2.370 2.880 3,310,513 +0.53(+22.55%)
Jan 30, 2019 2.000 2.460 2.000 2.350 2,485,065 +0.38(+19.29%)
Jan 29, 2019 2.080 2.130 1.890 1.970 1,227,768 -0.08(-3.90%)
Jan 28, 2019 1.820 2.160 1.820 2.050 2,193,837 +0.25(+14.21%)
Jan 25, 2019 1.650 1.820 1.620 1.795 1,781,638 +0.21(+13.61%)
Jan 24, 2019 1.590 1.610 1.570 1.580 198,832 -0.03(-1.86%)
Jan 23, 2019 1.610 1.620 1.580 1.610 184,786 +0.00(+0.00%)
Jan 22, 2019 1.630 1.630 1.590 1.610 296,325 -0.02(-1.23%)
Jan 21, 2019 1.640 1.640 1.600 1.630 203,348 +0.02(+1.24%)
Jan 18, 2019 1.540 1.610 1.540 1.610 314,542 +0.07(+4.55%)
Jan 17, 2019 1.550 1.590 1.530 1.540 186,767 +0.02(+1.32%)
Jan 16, 2019 1.590 1.590 1.520 1.520 182,695 -0.07(-4.40%)
Jan 15, 2019 1.640 1.650 1.580 1.590 226,519 -0.04(-2.45%)
Jan 14, 2019 1.610 1.630 1.590 1.630 200,316 +0.01(+0.62%)
Jan 11, 2019 1.620 1.740 1.600 1.620 607,951 +0.00(+0.00%)
Jan 10, 2019 1.590 1.650 1.580 1.620 362,371 +0.03(+1.89%)
Jan 09, 2019 1.590 1.670 1.530 1.590 514,713 +0.04(+2.58%)
Jan 08, 2019 1.610 1.740 1.550 1.550 691,592 -0.06(-3.73%)
Jan 07, 2019 1.540 1.640 1.540 1.610 408,895 +0.05(+3.21%)
Jan 04, 2019 1.500 1.590 1.500 1.560 275,672 +0.07(+4.70%)
Jan 03, 2019 1.560 1.560 1.430 1.490 355,535 -0.08(-5.10%)
Jan 02, 2019 1.500 1.580 1.500 1.570 285,519 +0.04(+2.61%)
Dec 31, 2018 1.530 1.530 1.530 0 +0.03(+2.00%)
Dec 28, 2018 1.430 1.510 1.410 1.500 205,434 +0.09(+6.38%)
Dec 27, 2018 1.510 1.520 1.360 1.410 186,397 -0.06(-4.08%)
Dec 24, 2018 1.470 1.470 1.470 0 +0.14(+10.53%)
Dec 21, 2018 1.450 1.560 1.330 1.330 776,933 -0.09(-6.34%)
Dec 20, 2018 1.390 1.470 1.310 1.420 622,885 +0.04(+2.90%)
Dec 19, 2018 1.360 1.410 1.280 1.380 235,704 +0.07(+5.34%)
Dec 18, 2018 1.230 1.340 1.220 1.310 432,682 +0.08(+6.50%)
Dec 17, 2018 1.300 1.330 1.210 1.230 250,192 -0.05(-3.91%)
Dec 14, 2018 1.300 1.360 1.260 1.280 251,926 -0.04(-3.03%)
Dec 13, 2018 1.400 1.440 1.280 1.320 406,100 -0.10(-7.04%)
Dec 12, 2018 1.440 1.490 1.410 1.420 219,117 +0.00(+0.00%)
Dec 11, 2018 1.350 1.520 1.350 1.420 535,271 +0.09(+6.77%)
Dec 10, 2018 1.330 1.380 1.210 1.330 675,187 +0.03(+2.31%)
Dec 07, 2018 1.370 1.410 1.290 1.300 490,152 -0.01(-0.76%)
Dec 06, 2018 1.180 1.350 1.140 1.310 811,807 +0.13(+11.02%)
Dec 05, 2018 1.340 1.350 1.160 1.180 512,318 -0.15(-11.28%)
Dec 04, 2018 1.420 1.440 1.320 1.330 563,236 -0.10(-6.99%)
Dec 03, 2018 1.570 1.570 1.390 1.430 691,805 -0.05(-3.38%)
Nov 30, 2018 1.590 1.630 1.430 1.480 589,606 -0.12(-7.50%)
Nov 29, 2018 1.420 1.600 1.370 1.600 584,407 +0.16(+11.11%)
Nov 28, 2018 1.310 1.470 1.310 1.440 548,116 +0.17(+13.39%)
Nov 27, 2018 1.340 1.360 1.240 1.270 402,863 -0.07(-5.22%)
Nov 26, 2018 1.380 1.440 1.260 1.340 493,368 -0.06(-4.29%)
Nov 23, 2018 1.440 1.540 1.350 1.400 366,771 -0.04(-2.78%)
Nov 22, 2018 1.480 1.480 1.400 1.440 232,923 -0.03(-2.04%)
Nov 21, 2018 1.450 1.520 1.440 1.470 382,381 +0.07(+5.00%)
Nov 20, 2018 1.520 1.520 1.360 1.400 715,532 -0.13(-8.50%)
Nov 19, 2018 1.550 1.640 1.500 1.530 330,031 -0.08(-4.97%)
Nov 16, 2018 1.670 1.750 1.600 1.610 475,956 -0.06(-3.59%)
Nov 15, 2018 1.570 1.740 1.520 1.670 520,432 +0.11(+7.05%)
Nov 14, 2018 1.580 1.590 1.410 1.560 835,059 -0.05(-3.11%)
Nov 13, 2018 1.610 1.650 1.570 1.610 776,828 +0.01(+0.63%)
Nov 12, 2018 1.700 1.700 1.570 1.600 660,682 -0.03(-1.84%)
Nov 09, 2018 1.650 1.670 1.540 1.630 527,912 -0.02(-1.21%)
Nov 08, 2018 1.780 1.790 1.640 1.650 805,645 -0.13(-7.30%)
Nov 07, 2018 1.820 1.910 1.700 1.780 883,957 +0.01(+0.56%)
Nov 06, 2018 1.960 2.070 1.750 1.770 2,353,403 -0.07(-3.80%)
Nov 05, 2018 1.730 1.870 1.670 1.840 2,100,517 +0.17(+10.18%)
Nov 02, 2018 1.390 1.690 1.390 1.670 1,684,037 +0.29(+21.01%)
Nov 01, 2018 1.270 1.400 1.220 1.380 656,889 +0.18(+15.00%)
Oct 31, 2018 1.190 1.330 1.170 1.200 771,979 +0.03(+2.56%)
Oct 30, 2018 1.120 1.200 1.120 1.170 312,240 +0.02(+1.74%)
Oct 29, 2018 1.270 1.280 1.150 1.150 548,110 -0.12(-9.45%)
Oct 26, 2018 1.250 1.270 1.200 1.270 758,162 +0.04(+3.25%)
Oct 25, 2018 1.280 1.300 1.210 1.230 1,209,140 -0.09(-6.82%)
Oct 24, 2018 1.410 1.520 1.300 1.320 484,622 -0.05(-3.65%)
Oct 23, 2018 1.250 1.450 1.200 1.370 947,608 -0.04(-2.84%)
Oct 22, 2018 1.630 1.640 1.360 1.410 758,572 -0.18(-11.32%)
Oct 19, 2018 1.640 1.660 1.580 1.590 255,026 -0.08(-4.79%)
Oct 18, 2018 1.750 1.750 1.630 1.670 380,540 -0.04(-2.34%)
Oct 17, 2018 1.620 1.750 1.560 1.710 727,593 +0.03(+1.79%)
Oct 16, 2018 1.700 1.710 1.560 1.680 734,310 +0.01(+0.60%)
Oct 15, 2018 1.810 1.830 1.640 1.670 1,015,875 -0.13(-7.22%)
Oct 12, 2018 1.660 1.800 1.660 1.800 494,691 +0.10(+5.88%)
Oct 11, 2018 1.740 1.770 1.660 1.700 499,600 -0.08(-4.49%)
Oct 10, 2018 1.820 1.830 1.700 1.780 453,585 -0.05(-2.73%)
Oct 09, 2018 1.740 1.850 1.720 1.830 936,073 +0.17(+10.24%)
Oct 05, 2018 1.660 1.660 1.660 0 +0.09(+5.73%)
Oct 04, 2018 1.710 1.710 1.570 1.570 331,671 -0.13(-7.65%)
Oct 03, 2018 1.680 1.700 1.480 1.700 674,385 +0.06(+3.66%)
Oct 02, 2018 1.800 1.800 1.640 1.640 980,840 -0.16(-8.89%)
Oct 01, 2018 1.860 1.900 1.740 1.800 1,425,368 -0.05(-2.70%)
Sep 28, 2018 1.760 1.860 1.680 1.850 946,966 +0.05(+2.78%)
Sep 27, 2018 1.920 1.940 1.690 1.800 1,267,408 -0.06(-3.23%)
Sep 26, 2018 1.750 1.870 1.640 1.860 820,239 +0.20(+12.05%)
Sep 25, 2018 1.870 1.920 1.650 1.660 1,138,675 -0.16(-8.79%)
Sep 24, 2018 1.750 1.990 1.720 1.820 2,121,030 +0.13(+7.69%)
Sep 21, 2018 1.480 1.790 1.470 1.690 1,535,984 +0.18(+11.92%)
Sep 20, 2018 1.440 1.530 1.440 1.510 957,313 +0.08(+5.59%)
Sep 19, 2018 1.440 1.490 1.350 1.430 815,364 +0.06(+4.38%)
Sep 18, 2018 1.400 1.470 1.370 1.370 647,213 -0.01(-0.72%)
Sep 17, 2018 1.340 1.420 1.300 1.380 396,385 +0.16(+13.11%)
Sep 14, 2018 1.180 1.420 1.150 1.220 1,129,545 +0.01(+0.83%)
Sep 13, 2018 1.390 1.570 1.200 1.210 2,031,457 -0.14(-10.37%)
Sep 12, 2018 1.240 1.350 1.160 1.350 1,028,712 +0.09(+7.14%)
Sep 11, 2018 1.270 1.390 1.240 1.260 1,241,426 -0.02(-1.56%)
Sep 10, 2018 1.130 1.280 1.110 1.280 1,180,242 +0.21(+19.63%)
Sep 07, 2018 1.100 1.180 1.000 1.070 1,151,325 -0.04(-3.60%)
Sep 06, 2018 1.160 1.200 1.090 1.110 335,488 -0.05(-4.31%)
Sep 05, 2018 1.260 1.290 1.150 1.160 1,169,073 -0.06(-4.92%)
Sep 04, 2018 1.110 1.320 1.080 1.220 1,354,172 +0.15(+14.02%)
Aug 31, 2018 1.070 1.070 1.070 0 -0.08(-6.96%)
Aug 30, 2018 1.040 1.150 1.010 1.150 708,517 +0.13(+12.75%)
Aug 29, 2018 0.9100 1.130 0.9100 1.020 493,667 +0.10(+10.87%)
Aug 28, 2018 0.9400 0.9400 0.9100 0.9200 130,788 -0.02(-2.13%)
Aug 27, 2018 0.9200 0.9600 0.9200 0.9400 192,583 +0.01(+1.08%)
Aug 24, 2018 0.9400 0.9500 0.9000 0.9300 315,564 -0.01(-1.06%)
Aug 23, 2018 0.9200 0.9500 0.8800 0.9400 641,423 -0.06(-6.00%)
Aug 21, 2018 1.000 1.000 1.000 0 +0.02(+2.04%)
Aug 20, 2018 0.9900 0.9900 0.9400 0.9800 310,120 +0.00(+0.00%)
Aug 17, 2018 0.9100 0.9800 0.9100 0.9800 156,870 +0.05(+5.38%)
Aug 16, 2018 1.000 1.000 0.9200 0.9300 271,103 -0.06(-6.06%)
Aug 15, 2018 0.9400 0.9900 0.9400 0.9900 251,155 +0.08(+8.79%)
Aug 14, 2018 0.9900 0.9900 0.9000 0.9100 161,734 -0.05(-5.21%)
Aug 13, 2018 0.9600 0.9700 0.9500 0.9600 135,834 +0.01(+1.05%)
Aug 10, 2018 0.9800 0.9800 0.9200 0.9500 75,425 -0.02(-2.06%)
Aug 09, 2018 0.9800 0.9900 0.9500 0.9700 49,544 +0.00(+0.00%)
Aug 08, 2018 1.030 1.030 0.9700 0.9700 201,735 -0.05(-4.90%)
Aug 07, 2018 1.040 1.050 0.9900 1.020 170,298 +0.02(+2.00%)
Aug 03, 2018 1.000 1.000 1.000 0 -0.03(-2.91%)
Aug 02, 2018 0.8900 1.030 0.8900 1.030 216,721 +0.13(+14.44%)
Aug 01, 2018 0.8800 0.9000 0.8700 0.9000 80,525 +0.00(+0.00%)
Jul 31, 2018 0.9300 0.9400 0.8800 0.9000 174,598 -0.04(-4.26%)
Jul 30, 2018 1.010 1.020 0.9300 0.9400 307,201 -0.06(-6.00%)
Jul 27, 2018 1.010 1.030 1.000 1.000 141,656 +0.00(+0.00%)
Jul 26, 2018 1.040 1.040 1.000 1.000 72,066 -0.03(-2.91%)
Jul 25, 2018 1.040 1.060 1.030 1.030 118,573 +0.01(+0.98%)
Jul 24, 2018 1.020 1.040 1.020 1.020 192,857 +0.01(+0.99%)
Jul 23, 2018 1.050 1.070 1.010 1.010 143,302 -0.04(-3.81%)
Jul 20, 2018 1.000 1.070 1.000 1.050 496,865 +0.05(+5.00%)
Jul 19, 2018 1.030 1.050 0.9700 1.000 277,375 -0.02(-1.96%)
Jul 18, 2018 1.090 1.090 1.000 1.020 318,407 -0.04(-3.77%)
Jul 17, 2018 1.010 1.130 0.9900 1.060 524,392 +0.05(+4.95%)
Jul 16, 2018 0.9900 1.030 0.9900 1.010 70,990 +0.01(+1.00%)
Jul 13, 2018 1.020 1.020 0.9900 1.000 230,187 +0.00(+0.00%)
Jul 12, 2018 1.040 1.080 0.9800 1.000 359,991 -0.05(-4.76%)
Jul 11, 2018 1.090 1.090 1.030 1.050 232,394 -0.02(-1.87%)
Jul 10, 2018 1.110 1.130 1.070 1.070 157,994 -0.05(-4.46%)
Jul 09, 2018 1.130 1.140 1.080 1.120 158,606 -0.02(-1.75%)
Jul 06, 2018 1.110 1.150 1.090 1.140 219,579 +0.04(+3.64%)
Jul 05, 2018 1.140 1.180 1.080 1.100 286,860 -0.02(-1.79%)
Jul 04, 2018 1.190 1.190 1.110 1.120 200,687 -0.07(-5.88%)
Jul 03, 2018 1.210 1.210 1.160 1.190 92,288 -0.01(-0.83%)
Jun 29, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 28, 2018 1.230 1.270 1.200 1.200 211,841 -0.03(-2.44%)
Jun 27, 2018 1.330 1.330 1.230 1.230 250,201 -0.14(-10.22%)
Jun 26, 2018 1.380 1.380 1.320 1.370 200,455 -0.01(-0.72%)
Jun 25, 2018 1.360 1.400 1.330 1.380 502,229 +0.00(+0.00%)
Jun 22, 2018 1.270 1.390 1.250 1.380 503,592 +0.13(+10.40%)
Jun 21, 2018 1.290 1.300 1.240 1.250 502,475 -0.05(-3.85%)
Jun 20, 2018 1.310 1.310 1.230 1.300 516,720 +0.01(+0.78%)
Jun 19, 2018 1.250 1.430 1.250 1.290 735,187 +0.06(+4.88%)
Jun 18, 2018 1.190 1.230 1.170 1.230 188,602 +0.03(+2.50%)
Jun 15, 2018 1.200 1.200 1.200 386,555 +0.00(+0.00%)
Jun 14, 2018 1.180 1.210 1.180 1.200 497,186 +0.03(+2.56%)
Jun 13, 2018 1.190 1.190 1.150 1.170 206,720 +0.02(+1.74%)
Jun 12, 2018 1.180 1.190 1.170 1.150 233,907 -0.04(-3.36%)
Jun 11, 2018 1.130 1.190 1.120 1.190 354,111 +0.07(+6.25%)
Jun 08, 2018 1.160 1.160 1.120 1.120 162,445 -0.03(-2.61%)
Jun 07, 2018 1.220 1.220 1.130 1.150 290,446 -0.04(-3.36%)
Jun 06, 2018 1.090 1.220 1.080 1.190 333,796 +0.09(+8.18%)
Jun 05, 2018 1.120 1.170 1.080 1.100 386,100 +0.00(+0.00%)
Jun 04, 2018 1.090 1.120 1.090 1.100 364,328 +0.02(+1.85%)
Jun 01, 2018 1.130 1.130 1.050 1.080 448,677 -0.07(-6.09%)
May 31, 2018 1.150 1.150 1.100 1.150 276,747 +0.02(+1.77%)
May 30, 2018 1.130 1.190 1.050 1.130 598,299 +0.02(+1.80%)
May 29, 2018 1.130 1.150 1.080 1.110 452,148 +0.00(+0.00%)
May 28, 2018 1.220 1.220 1.050 1.110 962,821 -0.12(-9.76%)
May 25, 2018 1.200 1.280 1.200 1.230 496,620 +0.05(+4.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.