Knight Therapeutics Inc. (KHTRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:06PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.2100 | 4.2600 | 4.2100 | 4.2600 | 4.2600 | 5,700 |
| 01 May 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,800 |
| 30 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 1,800 |
| 29 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 1,600 |
| 26 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 400 |
| 25 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3,000 |
| 24 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,600 |
| 23 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,200 |
| 22 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4,200 |
| 19 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 100 |
| 18 Apr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4,300 |
| 17 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 2,800 |
| 16 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,400 |
| 15 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,000 |
| 12 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 6,000 |
| 11 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,800 |
| 10 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2,700 |
| 09 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 14,300 |
| 08 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,900 |
| 05 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 04 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2,000 |
| 03 Apr 2024 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | 3.9400 | 2,800 |
| 02 Apr 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 5,100 |
| 01 Apr 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 1,800 |
| 28 Mar 2024 | 4.0410 | 4.0410 | 3.9200 | 3.9200 | 3.9200 | 11,400 |
| 27 Mar 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 26 Mar 2024 | 4.0110 | 4.0180 | 4.0110 | 4.0180 | 4.0180 | 15,400 |
| 25 Mar 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 500 |
| 22 Mar 2024 | 3.9140 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 15,300 |
| 21 Mar 2024 | 3.8810 | 3.9610 | 3.8600 | 3.8810 | 3.8810 | 93,800 |
| 20 Mar 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 700 |
| 19 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 2,100 |
| 18 Mar 2024 | 3.9960 | 3.9960 | 3.9900 | 3.9900 | 3.9900 | 1,500 |
| 15 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3,900 |
| 14 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 5,600 |
| 13 Mar 2024 | 3.9250 | 3.9250 | 3.9200 | 3.9200 | 3.9200 | 6,600 |
| 12 Mar 2024 | 3.9030 | 3.9030 | 3.8900 | 3.8900 | 3.8900 | 9,400 |
| 11 Mar 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 10,600 |
| 08 Mar 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 5,000 |
| 07 Mar 2024 | 4.0900 | 4.0930 | 4.0900 | 4.0930 | 4.0930 | 4,900 |
| 06 Mar 2024 | 4.0600 | 4.0780 | 4.0400 | 4.0400 | 4.0400 | 7,700 |
| 05 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 5,600 |
| 04 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 5,800 |
| 01 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 29 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 46,000 |
| 28 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 5,100 |
| 27 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4,600 |
| 26 Feb 2024 | 4.0700 | 4.0700 | 4.0500 | 4.0500 | 4.0500 | 1,100 |
| 23 Feb 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4,300 |
| 22 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 19,100 |
| 21 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 1,600 |
| 20 Feb 2024 | 4.0250 | 4.0400 | 4.0250 | 4.0400 | 4.0400 | 9,500 |
| 16 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4,200 |
| 15 Feb 2024 | 4.1000 | 4.1050 | 4.0900 | 4.1050 | 4.1050 | 5,300 |
| 14 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3,600 |
| 13 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3,600 |
| 12 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3,900 |
| 09 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 1,800 |
| 08 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 2,000 |
| 07 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 2,800 |
| 06 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 1,500 |
| 05 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 4,800 |
| 02 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 01 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4,900 |
| 31 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4,200 |
| 30 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3,000 |
| 29 Jan 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3,000 |
| 26 Jan 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 7,200 |
| 25 Jan 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 1,700 |
| 24 Jan 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 11,100 |
| 23 Jan 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4,900 |
| 22 Jan 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 5,700 |
| 19 Jan 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 18 Jan 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 2,700 |
| 17 Jan 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 3,700 |
| 16 Jan 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 2,700 |
| 12 Jan 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 11 Jan 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 2,300 |
| 10 Jan 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 5,500 |
| 09 Jan 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2200 | 4.2200 | 2,800 |
| 08 Jan 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 200 |
| 05 Jan 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 1,800 |
| 04 Jan 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 100 |
| 03 Jan 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 7,000 |
| 02 Jan 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 6,700 |
| 29 Dec 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3,400 |
| 28 Dec 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3,300 |
| 27 Dec 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 4,400 |
| 26 Dec 2023 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 22 Dec 2023 | 3.8990 | 3.9030 | 3.8990 | 3.9030 | 3.9030 | 2,500 |
| 21 Dec 2023 | 3.8400 | 3.8520 | 3.8400 | 3.8520 | 3.8520 | 3,300 |
| 20 Dec 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 700 |
| 19 Dec 2023 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 1,200 |
| 18 Dec 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 2,000 |
| 15 Dec 2023 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3,500 |
| 14 Dec 2023 | 3.8860 | 3.8860 | 3.8690 | 3.8760 | 3.8760 | 7,200 |
| 13 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,200 |
| 12 Dec 2023 | 3.7690 | 3.8250 | 3.7690 | 3.8250 | 3.8250 | 4,700 |
| 11 Dec 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 2,800 |
| 08 Dec 2023 | 3.8020 | 3.8400 | 3.8020 | 3.8390 | 3.8390 | 12,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.