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 30, 2022 0.5900 0.6100 0.5801 0.6036 44,772 +0.00(+0.62%)
Nov 29, 2022 0.6093 0.6300 0.5820 0.5999 19,357 -0.01(-1.61%)
Nov 28, 2022 0.6000 0.6353 0.5940 0.6097 10,109 -0.03(-4.70%)
Nov 25, 2022 0.6300 0.6400 0.6110 0.6398 9,356 +0.00(+0.76%)
Nov 23, 2022 0.5824 0.6384 0.5824 0.6350 30,885 +0.05(+8.47%)
Nov 22, 2022 0.6203 0.6203 0.5551 0.5854 95,119 -0.03(-4.81%)
Nov 21, 2022 0.6383 0.6399 0.6050 0.6150 55,995 -0.03(-3.94%)
Nov 18, 2022 0.6600 0.6819 0.6310 0.6402 118,579 -0.02(-3.57%)
Nov 17, 2022 0.6746 0.6899 0.6600 0.6639 15,561 -0.01(-1.26%)
Nov 16, 2022 0.6846 0.6846 0.6550 0.6724 28,987 +0.01(+1.88%)
Nov 15, 2022 0.6798 0.7002 0.6500 0.6600 46,629 -0.02(-2.93%)
Nov 14, 2022 0.7123 0.7199 0.6651 0.6799 24,668 -0.01(-1.45%)
Nov 11, 2022 0.6768 0.7093 0.6517 0.6899 123,563 +0.01(+1.47%)
Nov 10, 2022 0.6900 0.7000 0.6540 0.6799 66,016 +0.00(+0.24%)
Nov 09, 2022 0.6600 0.6883 0.6605 0.6783 46,191 -0.01(-1.71%)
Nov 08, 2022 0.7000 0.7189 0.6809 0.6901 188,283 -0.01(-1.43%)
Nov 07, 2022 0.7200 0.7350 0.6650 0.7001 96,277 +0.01(+1.45%)
Nov 04, 2022 0.7000 0.7151 0.6800 0.6901 128,822 -0.02(-3.27%)
Nov 03, 2022 0.7300 0.7424 0.6810 0.7134 144,337 -0.03(-3.58%)
Nov 02, 2022 0.7299 0.7500 0.7092 0.7399 157,423 +0.04(+5.68%)
Nov 01, 2022 0.8400 0.8579 0.6519 0.7001 671,595 -0.13(-15.27%)
Oct 31, 2022 0.8500 0.8550 0.7900 0.8263 206,288 -0.08(-8.40%)
Oct 28, 2022 0.8800 0.9022 0.8200 0.9021 1,206,892 -0.09(-8.88%)
Oct 27, 2022 1.260 1.320 0.9012 0.9900 16,320,543 -0.02(-2.46%)
Oct 26, 2022 0.9407 1.018 0.9382 1.015 41,937 +0.05(+4.96%)
Oct 25, 2022 0.9051 1.010 0.9051 0.9670 15,470 +0.01(+1.12%)
Oct 24, 2022 0.9569 0.9800 0.9204 0.9563 43,140 -0.02(-1.92%)
Oct 21, 2022 1.000 1.000 0.9301 0.9750 96,628 +0.02(+2.62%)
Oct 20, 2022 1.000 1.050 0.9300 0.9501 70,499 -0.04(-4.00%)
Oct 19, 2022 1.020 1.040 0.9710 0.9897 29,064 -0.03(-2.49%)
Oct 18, 2022 1.000 1.080 0.9950 1.015 21,200 +0.02(+2.47%)
Oct 17, 2022 1.020 1.050 0.9832 0.9905 46,006 -0.01(-0.95%)
Oct 14, 2022 1.090 1.090 1.000 1.000 8,492 -0.06(-5.66%)
Oct 13, 2022 1.010 1.070 1.010 1.060 19,171 +0.03(+2.91%)
Oct 12, 2022 1.010 1.030 0.9700 1.030 9,038 +0.01(+1.23%)
Oct 11, 2022 1.020 1.040 0.9900 1.018 25,598 -0.03(-3.10%)
Oct 10, 2022 1.060 1.070 1.020 1.050 13,815 -0.01(-1.41%)
Oct 07, 2022 1.090 1.090 1.060 1.065 9,879 -0.02(-1.39%)
Oct 06, 2022 1.330 1.340 1.070 1.080 117,373 -0.14(-11.48%)
Oct 05, 2022 1.200 1.220 1.191 1.220 9,420 -0.01(-0.81%)
Oct 04, 2022 1.140 1.250 1.140 1.230 35,124 +0.06(+5.13%)
Oct 03, 2022 1.100 1.170 1.070 1.170 17,355 +0.07(+6.36%)
Sep 30, 2022 1.162 1.162 1.090 1.100 12,712 -0.02(-1.79%)
Sep 29, 2022 1.180 1.180 1.092 1.120 9,982 -0.04(-3.45%)
Sep 28, 2022 1.150 1.160 1.070 1.160 33,092 +0.05(+4.50%)
Sep 27, 2022 1.140 1.230 1.070 1.110 30,519 -0.05(-4.31%)
Sep 26, 2022 1.160 1.213 1.137 1.160 15,504 +0.03(+2.65%)
Sep 23, 2022 1.150 1.150 1.040 1.130 113,598 -0.02(-1.74%)
Sep 22, 2022 1.221 1.231 1.100 1.150 111,752 -0.06(-4.96%)
Sep 21, 2022 1.340 1.340 1.200 1.210 86,107 -0.13(-9.70%)
Sep 20, 2022 1.380 1.400 1.320 1.340 23,334 -0.02(-1.47%)
Sep 19, 2022 1.360 1.410 1.320 1.360 43,891 -0.07(-4.90%)
Sep 16, 2022 1.420 1.440 1.360 1.430 55,504 +0.00(+0.00%)
Sep 15, 2022 1.410 1.470 1.350 1.430 74,316 +0.07(+5.15%)
Sep 14, 2022 1.380 1.440 1.320 1.360 80,633 +0.05(+3.82%)
Sep 13, 2022 1.450 1.450 1.300 1.310 98,562 -0.16(-10.88%)
Sep 12, 2022 1.580 1.600 1.460 1.470 39,496 -0.04(-2.65%)
Sep 09, 2022 1.590 1.660 1.470 1.510 198,769 +0.02(+1.34%)
Sep 08, 2022 1.490 1.550 1.440 1.490 60,635 +0.06(+4.20%)
Sep 07, 2022 1.450 1.470 1.371 1.430 54,305 -0.03(-2.05%)
Sep 06, 2022 1.500 1.570 1.440 1.460 48,282 +0.04(+2.82%)
Sep 02, 2022 1.460 1.500 1.410 1.420 74,873 +0.03(+2.16%)
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.