Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kazia Therapeutics Ltd ADR (NQ: KZIA )

5.400 -0.280 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Nov 29, 2019 4.640 4.720 4.375 4.590 88,700 -0.11(-2.34%)
Nov 27, 2019 4.320 4.788 4.063 4.700 221,100 -0.10(-2.08%)
Nov 26, 2019 5.100 5.100 4.500 4.800 353,150 -0.81(-14.44%)
Nov 25, 2019 7.090 7.440 5.600 5.610 1,438,065 -1.79(-24.19%)
Nov 20, 2019 7.400 7.400 7.400 0 +4.18(+130.16%)
Nov 19, 2019 3.590 3.600 3.215 3.215 11,153 -0.30(-8.59%)
Nov 18, 2019 3.550 3.600 3.330 3.517 19,564 +0.35(+11.09%)
Nov 15, 2019 3.185 3.185 3.100 3.166 3,300 +0.01(+0.36%)
Nov 14, 2019 3.300 3.300 3.155 3.155 6,248 -0.15(-4.39%)
Nov 13, 2019 2.825 3.312 2.825 3.300 27,241 +0.42(+14.67%)
Nov 12, 2019 2.750 2.878 2.750 2.878 2,046 +0.04(+1.48%)
Nov 11, 2019 2.920 2.920 2.822 2.836 8,995 -0.14(-4.58%)
Nov 08, 2019 3.000 3.000 2.930 2.972 15,400 -0.21(-6.58%)
Nov 07, 2019 3.030 3.590 3.000 3.181 4,106 +0.19(+6.39%)
Nov 06, 2019 2.769 3.100 2.769 2.990 3,211 +0.03(+1.04%)
Nov 05, 2019 2.860 3.090 2.860 2.959 7,012 -0.09(-2.97%)
Nov 04, 2019 3.090 3.100 2.980 3.050 6,327 -0.04(-1.32%)
Nov 01, 2019 3.065 3.091 3.065 3.091 300 +0.02(+0.74%)
Oct 31, 2019 3.068 3.068 3.068 87 +0.00(+0.00%)
Oct 30, 2019 2.896 3.092 2.896 3.068 2,312 -0.03(-1.03%)
Oct 29, 2019 3.070 3.100 2.850 3.100 3,826 -0.14(-4.32%)
Oct 28, 2019 3.270 3.270 3.240 3.240 1,105 -0.03(-0.80%)
Oct 23, 2019 3.266 3.266 3.266 0 +0.07(+2.07%)
Oct 22, 2019 3.200 3.200 3.200 3.200 1,165 -0.02(-0.71%)
Oct 21, 2019 3.223 3.223 3.223 3.223 329 +0.07(+2.25%)
Oct 18, 2019 3.152 3.152 3.152 3.152 200 -0.18(-5.44%)
Oct 17, 2019 3.530 3.530 3.030 3.333 1,718 -0.02(-0.50%)
Oct 16, 2019 3.350 3.350 3.350 70 +0.00(+0.00%)
Oct 15, 2019 3.270 3.350 3.270 3.350 13,653 +0.06(+1.69%)
Oct 14, 2019 3.294 3.294 3.294 3.294 505 +0.04(+1.34%)
Oct 11, 2019 3.190 3.251 3.170 3.251 900 -0.16(-4.68%)
Oct 10, 2019 3.270 3.450 3.270 3.410 1,852 +0.14(+4.28%)
Oct 09, 2019 3.280 3.280 3.060 3.270 4,619 -0.18(-5.10%)
Oct 08, 2019 3.256 3.446 3.256 3.446 851 -0.03(-0.99%)
Oct 07, 2019 3.680 3.680 3.247 3.480 3,440 -0.23(-6.20%)
Oct 04, 2019 3.720 3.720 3.460 3.710 1,600 +0.22(+6.30%)
Oct 03, 2019 3.640 3.650 3.200 3.490 4,101 -0.14(-3.86%)
Oct 02, 2019 3.400 3.630 3.400 3.630 2,728 -0.03(-0.82%)
Oct 01, 2019 3.729 3.873 3.400 3.660 10,355 -0.09(-2.40%)
Sep 30, 2019 3.830 3.890 3.750 3.750 5,674 -0.08(-2.09%)
Sep 27, 2019 3.700 3.830 3.580 3.830 5,600 +0.25(+6.98%)
Sep 26, 2019 3.850 3.950 3.580 3.580 8,901 +0.23(+6.84%)
Sep 25, 2019 3.750 3.750 3.351 3.351 593 -0.15(-4.26%)
Sep 24, 2019 3.570 3.750 3.070 3.500 19,293 -0.08(-2.23%)
Sep 23, 2019 3.560 3.597 3.487 3.580 5,059 +0.15(+4.37%)
Sep 20, 2019 3.430 3.550 3.430 3.430 5,400 +0.06(+1.88%)
Sep 19, 2019 3.250 3.420 3.200 3.367 18,787 +0.24(+7.56%)
Sep 18, 2019 3.010 3.220 3.010 3.130 8,462 +0.22(+7.56%)
Sep 17, 2019 2.820 2.940 2.810 2.910 5,926 +0.16(+5.82%)
Sep 16, 2019 2.650 2.840 2.650 2.750 1,611 +0.10(+3.77%)
Sep 13, 2019 2.650 2.650 2.650 2.650 200 +0.01(+0.38%)
Sep 12, 2019 2.630 2.640 2.610 2.640 744 +0.13(+5.18%)
Sep 11, 2019 2.608 2.608 2.386 2.510 2,322 -0.24(-8.72%)
Sep 10, 2019 2.630 2.806 2.630 2.750 6,333 +0.29(+11.68%)
Sep 09, 2019 2.462 2.462 2.462 2.462 527 +0.01(+0.30%)
Sep 06, 2019 2.455 2.455 2.455 2.455 300 -0.00(-0.02%)
Sep 05, 2019 2.455 2.455 2.455 50 +0.00(+0.00%)
Sep 04, 2019 2.455 2.455 2.455 179 +0.00(+0.00%)
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.