Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Knight Therapeutics Inc (OP: KHTRF )

4.371 -0.029 (-0.66%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 31, 2024 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 (%)
May 29, 2015 5.368 5.368 5.345 5.349 9,100 -0.05(-1.01%)
May 28, 2015 5.404 5.404 5.404 5.404 2,600 -0.12(-2.19%)
May 26, 2015 5.524 5.524 5.524 0 -0.65(-10.46%)
May 12, 2015 6.170 6.170 6.170 0 -0.05(-0.85%)
May 11, 2015 6.223 6.223 6.223 6.223 200 +0.15(+2.45%)
May 07, 2015 6.074 6.074 6.074 0 +0.07(+1.17%)
May 06, 2015 6.004 6.004 6.004 6.004 250 -0.14(-2.22%)
May 05, 2015 6.140 6.140 6.140 6.140 300 -0.10(-1.55%)
May 04, 2015 6.237 6.237 6.237 6.237 1,500 +0.05(+0.82%)
May 01, 2015 6.178 6.186 6.178 6.186 1,411 -0.14(-2.27%)
Apr 29, 2015 6.330 6.330 6.330 0 -0.06(-1.00%)
Apr 27, 2015 6.394 6.394 6.394 5 -0.36(-5.36%)
Apr 20, 2015 6.756 6.756 6.756 0 -0.01(-0.21%)
Apr 16, 2015 6.770 6.770 6.770 0 +0.17(+2.63%)
Apr 13, 2015 6.597 6.597 6.597 0 -0.10(-1.54%)
Apr 10, 2015 6.700 6.700 6.700 6.700 500 +0.19(+2.92%)
Apr 09, 2015 6.623 6.623 6.510 6.510 4,000 -0.27(-3.95%)
Apr 08, 2015 6.782 6.782 6.778 6.778 5,000 +0.24(+3.61%)
Apr 07, 2015 6.308 6.542 6.308 6.542 1,650 +0.09(+1.34%)
Apr 06, 2015 6.455 6.455 6.455 6.455 6,000 -0.02(-0.23%)
Apr 01, 2015 6.471 6.471 6.471 0 +0.00(+0.04%)
Mar 31, 2015 6.468 6.476 6.468 6.468 3,000 -0.03(-0.49%)
Mar 26, 2015 6.500 6.500 6.500 0 -0.70(-9.72%)
Mar 16, 2015 7.200 7.200 7.200 0 +0.11(+1.49%)
Mar 12, 2015 7.094 7.094 7.094 25 +0.17(+2.47%)
Mar 11, 2015 6.923 6.923 6.923 6.923 200 -0.16(-2.23%)
Mar 10, 2015 7.081 7.081 7.081 7.081 20,000 +0.03(+0.43%)
Mar 09, 2015 7.050 7.050 7.050 7.050 200 +0.21(+3.05%)
Mar 06, 2015 6.862 6.862 6.841 6.841 1,300 -0.06(-0.91%)
Mar 05, 2015 6.904 6.904 6.904 6.904 400 -0.03(-0.39%)
Mar 04, 2015 6.935 6.935 6.931 6.931 900 -0.17(-2.35%)
Mar 03, 2015 7.098 7.098 7.098 7.098 1,050 -0.12(-1.61%)
Mar 02, 2015 7.226 7.234 7.214 7.214 1,050 -0.15(-1.98%)
Feb 27, 2015 7.620 7.620 7.360 7.360 16,100 -0.49(-6.20%)
Feb 26, 2015 7.847 7.847 7.847 7.847 1,500 -0.15(-1.92%)
Feb 25, 2015 8.000 8.000 8.000 8.000 750 +0.37(+4.86%)
Feb 24, 2015 7.552 7.638 7.552 7.629 9,000 +0.22(+3.03%)
Feb 23, 2015 7.124 7.451 7.124 7.404 15,500 +0.17(+2.41%)
Feb 18, 2015 7.230 7.230 7.230 0 -0.04(-0.55%)
Feb 17, 2015 7.325 7.325 7.260 7.270 3,570 +0.27(+3.87%)
Feb 12, 2015 6.999 6.999 6.999 0 +0.17(+2.54%)
Feb 09, 2015 6.826 6.826 6.826 0 +0.30(+4.53%)
Feb 03, 2015 6.530 6.530 6.530 0 +0.09(+1.47%)
Feb 02, 2015 6.440 6.440 6.430 6.435 4,300 +0.04(+0.66%)
Jan 30, 2015 6.441 6.442 6.386 6.393 6,850 +0.00(+0.04%)
Jan 29, 2015 6.390 6.390 6.390 6.390 121 -0.05(-0.82%)
Jan 28, 2015 6.468 6.468 6.441 6.443 3,150 -0.06(-0.90%)
Jan 27, 2015 6.354 6.502 6.352 6.502 4,550 +0.18(+2.91%)
Jan 23, 2015 6.318 6.318 6.318 0 +0.16(+2.56%)
Jan 21, 2015 6.160 6.160 6.160 0 -0.21(-3.33%)
Jan 13, 2015 6.372 6.372 6.372 0 +0.03(+0.47%)
Jan 12, 2015 6.343 6.343 6.343 6.343 5,000 +0.04(+0.62%)
Jan 09, 2015 6.378 6.387 6.304 6.304 5,000 -0.24(-3.61%)
Jan 08, 2015 6.540 6.540 6.540 6.540 5,500 +0.26(+4.14%)
Jan 07, 2015 6.280 6.280 6.280 6.280 11,000 +0.41(+6.98%)
Dec 31, 2014 5.870 5.870 5.870 1,000 -0.02(-0.34%)
Dec 23, 2014 5.890 5.890 5.890 0 +0.02(+0.39%)
Dec 18, 2014 5.867 5.867 5.867 0 +0.09(+1.49%)
Dec 15, 2014 5.781 5.781 5.781 5.781 1,000 -0.21(-3.48%)
Dec 09, 2014 5.990 5.990 5.990 0 -0.01(-0.24%)
Dec 04, 2014 6.005 6.005 6.005 0 -0.15(-2.46%)
Dec 03, 2014 6.157 6.157 6.149 6.156 2,500 +0.09(+1.48%)
Nov 26, 2014 6.066 6.066 6.066 0 -0.07(-1.18%)
Nov 25, 2014 6.138 6.138 6.138 6.138 75,310 +0.03(+0.42%)
Nov 24, 2014 6.087 6.113 6.087 6.113 6,500 +0.36(+6.29%)
Nov 19, 2014 5.751 5.751 5.751 0 +0.35(+6.50%)
Nov 17, 2014 5.400 5.400 5.400 0 +0.25(+4.76%)
Nov 03, 2014 5.155 5.155 5.155 0 -0.05(-0.90%)
Oct 30, 2014 5.202 5.202 5.202 0 -0.00(-0.05%)
Oct 21, 2014 5.195 5.204 5.195 5.204 3,000 +0.15(+2.89%)
Oct 16, 2014 5.058 3,000 +0.26(+5.37%)
Oct 15, 2014 5.100 5.100 4.800 1,220 -0.30(-5.88%)
Oct 10, 2014 5.100 5.100 5.100 0 -0.12(-2.30%)
Oct 08, 2014 5.220 5.220 5.220 50 -0.27(-4.92%)
Oct 07, 2014 5.490 5.490 5.490 5.490 250 +0.01(+0.26%)
Oct 03, 2014 5.476 5.476 5.476 0 +0.02(+0.37%)
Oct 02, 2014 5.456 5.456 5.456 5.456 1,000 -0.01(-0.10%)
Sep 30, 2014 5.462 5.462 5.462 0 +0.24(+4.54%)
Sep 26, 2014 5.224 5.224 5.224 0 -0.01(-0.27%)
Sep 24, 2014 5.238 5.238 5.238 0 -0.08(-1.49%)
Sep 23, 2014 5.318 5.318 5.318 5.318 33,400 -0.40(-6.92%)
Sep 18, 2014 5.713 5.713 5.713 1,000 +0.08(+1.40%)
Sep 17, 2014 5.880 5.880 5.607 5.634 11,100 -0.23(-3.94%)
Sep 16, 2014 5.867 5.867 5.865 5.865 5,000 +0.07(+1.18%)
Sep 15, 2014 5.797 5.797 5.797 5.797 1,750 -0.23(-3.76%)
Sep 12, 2014 5.900 6.023 5.900 6.023 60,833 +0.21(+3.67%)
Sep 11, 2014 5.810 5.810 5.810 5.810 3,765 +0.37(+6.76%)
Sep 09, 2014 5.442 5.442 5.442 0 +0.00(+0.05%)
Sep 08, 2014 5.439 5.439 5.439 5.439 155 -0.00(-0.02%)
Sep 05, 2014 5.440 5.440 5.440 5.440 200 +0.46(+9.32%)
Aug 29, 2014 4.976 4.976 4.976 2,000 +0.10(+2.12%)
Aug 27, 2014 4.875 4.875 4.873 4.873 2,000 +0.12(+2.56%)
Aug 25, 2014 4.751 4.751 4.751 0 +0.01(+0.23%)
Aug 22, 2014 4.740 4.740 4.740 4.740 650 -0.02(-0.38%)
Aug 21, 2014 4.709 4.758 4.699 4.758 5,500 +0.09(+1.87%)
Aug 19, 2014 4.671 4.671 4.671 0 -0.11(-2.32%)
Aug 18, 2014 4.782 4.782 4.782 4.782 650 +0.14(+3.08%)
Aug 13, 2014 4.639 4.639 4.639 1,000 -0.01(-0.18%)
Aug 06, 2014 4.647 4.647 4.647 0 +0.13(+2.81%)
Aug 05, 2014 4.520 4.520 4.520 4.520 5,328 -0.08(-1.74%)
Aug 04, 2014 4.600 4.600 4.600 4.600 100 -0.06(-1.35%)
Jul 31, 2014 4.663 4.663 4.663 0 -0.07(-1.43%)
Jul 30, 2014 4.731 4.749 4.721 4.731 8,000 +0.03(+0.57%)
Jul 29, 2014 4.705 4.705 4.704 4.704 3,650 -0.14(-2.85%)
Jul 25, 2014 4.859 4.860 4.842 4.842 35,500 +0.07(+1.57%)
Jul 24, 2014 4.751 4.767 4.715 4.767 112,800 +0.07(+1.47%)
Jul 11, 2014 4.698 4.698 4.698 0 -0.16(-3.36%)
Jul 09, 2014 4.861 4.861 4.861 0 +0.06(+1.31%)
Jul 08, 2014 4.808 4.808 4.798 4.798 1,000 -0.35(-6.79%)
Jul 03, 2014 5.148 5.148 5.148 0 -0.10(-1.99%)
Jun 24, 2014 5.253 5.253 5.253 0 +0.12(+2.37%)
Jun 16, 2014 5.131 5.131 5.131 0 -0.01(-0.17%)
Jun 04, 2014 5.140 5.140 5.140 0 -0.02(-0.44%)
Jun 03, 2014 5.160 5.162 5.160 5.162 3,958 -0.02(-0.31%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.