Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

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

1.730 -0.040 (-2.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 1.850 2.080 1.666 1.730 691,918 -0.04(-2.26%)
Jan 16, 2025 1.490 1.900 1.340 1.770 1,509,234 +0.45(+34.09%)
Jan 15, 2025 1.520 1.640 1.320 1.320 686,385 -0.19(-12.58%)
Jan 14, 2025 1.860 1.890 1.160 1.510 2,887,727 -0.62(-29.11%)
Jan 13, 2025 1.300 3.250 1.292 2.130 113,406,176 +1.16(+119.59%)
Jan 10, 2025 1.100 1.130 0.9103 0.9700 159,179 -0.06(-5.83%)
Jan 08, 2025 1.510 1.587 0.8510 1.030 1,057,252 -0.47(-31.33%)
Jan 07, 2025 1.560 1.650 1.450 1.500 66,900 -0.07(-4.46%)
Jan 06, 2025 1.520 1.600 1.520 1.570 103,366 +0.02(+1.29%)
Jan 03, 2025 1.540 1.610 1.500 1.550 31,624 +0.02(+1.31%)
Jan 02, 2025 1.610 1.610 1.480 1.530 45,796 +0.01(+0.66%)
Dec 31, 2024 1.520 0 -0.04(-2.56%)
Dec 30, 2024 1.700 1.732 1.550 1.560 57,898 -0.12(-7.14%)
Dec 27, 2024 1.650 1.834 1.650 1.680 38,020 +0.01(+0.60%)
Dec 26, 2024 1.790 1.794 1.600 1.670 43,027 -0.03(-1.76%)
Dec 24, 2024 1.770 1.771 1.660 1.700 16,315 -0.02(-0.87%)
Dec 23, 2024 1.600 1.870 1.570 1.715 40,699 +0.15(+9.24%)
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 32,803 +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 87,495 -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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.