Knight Therapeutics Inc. (KHTRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 3,604 |
| May 20, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 1,000 |
| May 17, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4,400 |
| May 16, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4,500 |
| May 15, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4,900 |
| May 14, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 2,700 |
| May 13, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 400 |
| May 10, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 800 |
| May 09, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| May 08, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| May 07, 2024 | 4.3300 | 4.3500 | 4.3200 | 4.3200 | 4.3200 | 19,100 |
| May 06, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2,600 |
| May 03, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2,200 |
| May 02, 2024 | 4.2100 | 4.2600 | 4.2100 | 4.2600 | 4.2600 | 5,700 |
| May 01, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,800 |
| Apr 30, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 1,800 |
| Apr 29, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 1,600 |
| Apr 26, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 400 |
| Apr 25, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3,000 |
| Apr 24, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,600 |
| Apr 23, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,200 |
| Apr 22, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4,200 |
| Apr 19, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 100 |
| Apr 18, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4,300 |
| Apr 17, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 2,800 |
| Apr 16, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,400 |
| Apr 15, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,000 |
| Apr 12, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 6,000 |
| Apr 11, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,800 |
| Apr 10, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2,700 |
| Apr 09, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 14,300 |
| Apr 08, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,900 |
| Apr 05, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 04, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2,000 |
| Apr 03, 2024 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | 3.9400 | 2,800 |
| Apr 02, 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 5,100 |
| Apr 01, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 1,800 |
| Mar 28, 2024 | 4.0410 | 4.0410 | 3.9200 | 3.9200 | 3.9200 | 11,400 |
| Mar 27, 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| Mar 26, 2024 | 4.0110 | 4.0180 | 4.0110 | 4.0180 | 4.0180 | 15,400 |
| Mar 25, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 500 |
| Mar 22, 2024 | 3.9140 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 15,300 |
| Mar 21, 2024 | 3.8810 | 3.9610 | 3.8600 | 3.8810 | 3.8810 | 93,800 |
| Mar 20, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 700 |
| Mar 19, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 2,100 |
| Mar 18, 2024 | 3.9960 | 3.9960 | 3.9900 | 3.9900 | 3.9900 | 1,500 |
| Mar 15, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3,900 |
| Mar 14, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 5,600 |
| Mar 13, 2024 | 3.9250 | 3.9250 | 3.9200 | 3.9200 | 3.9200 | 6,600 |
| Mar 12, 2024 | 3.9030 | 3.9030 | 3.8900 | 3.8900 | 3.8900 | 9,400 |
| Mar 11, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 10,600 |
| Mar 08, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 5,000 |
| Mar 07, 2024 | 4.0900 | 4.0930 | 4.0900 | 4.0930 | 4.0930 | 4,900 |
| Mar 06, 2024 | 4.0600 | 4.0780 | 4.0400 | 4.0400 | 4.0400 | 7,700 |
| Mar 05, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 5,600 |
| Mar 04, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 5,800 |
| Mar 01, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Feb 29, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 46,000 |
| Feb 28, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 5,100 |
| Feb 27, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4,600 |
| Feb 26, 2024 | 4.0700 | 4.0700 | 4.0500 | 4.0500 | 4.0500 | 1,100 |
| Feb 23, 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4,300 |
| Feb 22, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 19,100 |
| Feb 21, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 1,600 |
| Feb 20, 2024 | 4.0250 | 4.0400 | 4.0250 | 4.0400 | 4.0400 | 9,500 |
| Feb 16, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4,200 |
| Feb 15, 2024 | 4.1000 | 4.1050 | 4.0900 | 4.1050 | 4.1050 | 5,300 |
| Feb 14, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3,600 |
| Feb 13, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3,600 |
| Feb 12, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3,900 |
| Feb 09, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 1,800 |
| Feb 08, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 2,000 |
| Feb 07, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 2,800 |
| Feb 06, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 1,500 |
| Feb 05, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 4,800 |
| Feb 02, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Feb 01, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4,900 |
| Jan 31, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4,200 |
| Jan 30, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3,000 |
| Jan 29, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3,000 |
| Jan 26, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 7,200 |
| Jan 25, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 1,700 |
| Jan 24, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 11,100 |
| Jan 23, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4,900 |
| Jan 22, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 5,700 |
| Jan 19, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| Jan 18, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 2,700 |
| Jan 17, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 3,700 |
| Jan 16, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 2,700 |
| Jan 12, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| Jan 11, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 2,300 |
| Jan 10, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 5,500 |
| Jan 09, 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2200 | 4.2200 | 2,800 |
| Jan 08, 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 200 |
| Jan 05, 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 1,800 |
| Jan 04, 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 100 |
| Jan 03, 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 7,000 |
| Jan 02, 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 6,700 |
| Dec 29, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3,400 |
| Dec 28, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.