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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.3303 -0.0097 (-2.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.3330 0.3400 0.3202 0.3303 457,600 -0.01(-2.85%)
Sep 18, 2024 0.3258 0.3460 0.3120 0.3400 542,798 +0.02(+6.18%)
Sep 17, 2024 0.3383 0.3397 0.3150 0.3202 914,819 -0.02(-5.82%)
Sep 16, 2024 0.3450 0.3500 0.3340 0.3400 576,515 -0.00(-0.90%)
Sep 13, 2024 0.3277 0.3550 0.3231 0.3431 1,444,621 -0.00(-0.98%)
Sep 12, 2024 0.3699 0.3787 0.3240 0.3465 21,746,112 -0.02(-5.25%)
Sep 11, 2024 0.3680 0.3800 0.3511 0.3657 245,392 +0.00(+0.03%)
Sep 10, 2024 0.3827 0.3845 0.3650 0.3656 184,640 -0.01(-3.31%)
Sep 09, 2024 0.3720 0.3858 0.3702 0.3781 121,775 +0.01(+1.78%)
Sep 06, 2024 0.3854 0.3960 0.3650 0.3715 495,778 -0.04(-9.39%)
Sep 05, 2024 0.3900 0.4100 0.3600 0.4100 352,509 +0.03(+7.30%)
Sep 04, 2024 0.3820 0.4121 0.3813 0.3821 209,033 +0.00(+0.98%)
Sep 03, 2024 0.4100 0.4500 0.3600 0.3784 755,901 -0.04(-10.61%)
Aug 30, 2024 0.3884 0.4400 0.3824 0.4233 1,220,203 +0.03(+8.12%)
Aug 29, 2024 0.3855 0.3960 0.3705 0.3915 195,436 +0.00(+0.90%)
Aug 28, 2024 0.4134 0.4299 0.3800 0.3880 743,585 -0.05(-11.13%)
Aug 27, 2024 0.3700 0.4500 0.3400 0.4366 2,677,733 +0.08(+21.24%)
Aug 26, 2024 0.3600 0.3700 0.3470 0.3601 377,059 +0.00(+0.03%)
Aug 23, 2024 0.3500 0.3656 0.3410 0.3600 242,267 +0.01(+2.30%)
Aug 22, 2024 0.3673 0.3720 0.3400 0.3519 386,955 -0.01(-3.90%)
Aug 21, 2024 0.3700 0.3846 0.3500 0.3662 340,303 -0.00(-1.03%)
Aug 20, 2024 0.3700 0.3800 0.3600 0.3700 252,372 -0.01(-2.43%)
Aug 19, 2024 0.4041 0.4100 0.3734 0.3792 622,106 -0.02(-5.20%)
Aug 16, 2024 0.4100 0.4150 0.3830 0.4000 507,946 +0.02(+3.90%)
Aug 15, 2024 0.3698 0.3856 0.3650 0.3850 230,494 +0.03(+7.72%)
Aug 14, 2024 0.4000 0.4000 0.3547 0.3574 552,452 -0.04(-9.52%)
Aug 13, 2024 0.4081 0.4240 0.3802 0.3950 1,051,185 -0.01(-2.83%)
Aug 12, 2024 0.4404 0.4586 0.4006 0.4065 680,875 -0.02(-5.47%)
Aug 09, 2024 0.4100 0.4600 0.4000 0.4300 1,405,762 +0.04(+9.69%)
Aug 08, 2024 0.3440 0.4261 0.3401 0.3920 1,660,975 +0.04(+12.35%)
Aug 07, 2024 0.3200 0.3499 0.3200 0.3489 510,721 +0.03(+8.93%)
Aug 06, 2024 0.3300 0.3500 0.3163 0.3203 471,999 +0.00(+0.00%)
Aug 05, 2024 0.3000 0.3346 0.2980 0.3203 426,561 -0.00(-0.53%)
Aug 02, 2024 0.3492 0.3535 0.3106 0.3220 1,014,872 -0.03(-7.79%)
Aug 01, 2024 0.3644 0.3799 0.3428 0.3492 617,764 -0.02(-6.38%)
Jul 31, 2024 0.3700 0.3800 0.3621 0.3730 771,722 -0.00(-0.98%)
Jul 30, 2024 0.3828 0.3940 0.3529 0.3767 725,577 -0.02(-5.83%)
Jul 29, 2024 0.4029 0.4230 0.3830 0.4000 884,782 -0.00(-0.65%)
Jul 26, 2024 0.4178 0.4300 0.3901 0.4026 1,242,598 -0.01(-3.38%)
Jul 25, 2024 0.3663 0.4332 0.3405 0.4167 2,599,446 +0.06(+15.59%)
Jul 24, 2024 0.3748 0.4099 0.3518 0.3605 2,149,913 -0.02(-5.13%)
Jul 23, 2024 0.4534 0.4599 0.3762 0.3800 4,317,110 -0.08(-17.84%)
Jul 22, 2024 0.5700 0.5730 0.4591 0.4625 4,488,656 -0.06(-11.92%)
Jul 19, 2024 0.6055 0.6120 0.5101 0.5251 3,557,906 -0.07(-11.48%)
Jul 18, 2024 0.6200 0.6600 0.5907 0.5932 4,208,235 -0.07(-9.93%)
Jul 17, 2024 0.5600 0.7800 0.5350 0.6586 23,956,700 +0.09(+15.08%)
Jul 16, 2024 0.6028 0.6765 0.5500 0.5723 24,848,634 +0.01(+2.58%)
Jul 15, 2024 0.7513 0.8150 0.5525 0.5579 15,236,516 -0.34(-37.72%)
Jul 12, 2024 1.070 1.105 0.8611 0.8958 25,618,428 -0.34(-27.76%)
Jul 11, 2024 1.030 1.580 0.9130 1.240 225,933,232 +0.57(+85.57%)
Jul 10, 2024 0.3000 1.080 0.2700 0.6682 447,298,528 +0.48(+248.02%)
Jul 09, 2024 0.1989 0.2090 0.1910 0.1920 105,945 -0.01(-3.61%)
Jul 08, 2024 0.2005 0.2080 0.1951 0.1992 206,025 -0.00(-0.70%)
Jul 05, 2024 0.2102 0.2190 0.1933 0.2006 351,825 -0.01(-4.61%)
Jul 03, 2024 0.2142 0.2249 0.2026 0.2103 89,123 -0.00(-1.87%)
Jul 02, 2024 0.2167 0.2289 0.2104 0.2143 145,960 -0.00(-1.15%)
Jul 01, 2024 0.2389 0.2389 0.2168 0.2168 146,955 -0.01(-5.16%)
Jun 28, 2024 0.2337 0.2390 0.2211 0.2286 152,063 +0.01(+2.97%)
Jun 27, 2024 0.2350 0.2390 0.2140 0.2220 284,016 +0.01(+6.37%)
Jun 26, 2024 0.2055 0.2298 0.2001 0.2087 376,331 +0.01(+5.30%)
Jun 25, 2024 0.2305 0.2310 0.1952 0.1982 590,082 -0.03(-12.30%)
Jun 24, 2024 0.2690 0.2800 0.2197 0.2260 412,611 -0.04(-15.55%)
Jun 21, 2024 0.2533 0.2700 0.2502 0.2676 65,114 -0.00(-0.89%)
Jun 20, 2024 0.2450 0.2783 0.2400 0.2700 146,112 +0.03(+11.99%)
Jun 18, 2024 0.2478 0.2620 0.2300 0.2411 313,672 +0.01(+4.83%)
Jun 17, 2024 0.2290 0.2496 0.2285 0.2300 206,786 -0.00(-0.04%)
Jun 14, 2024 0.2577 0.2577 0.1923 0.2301 508,373 -0.01(-5.04%)
Jun 13, 2024 0.2599 0.2600 0.2401 0.2423 93,678 -0.01(-3.04%)
Jun 12, 2024 0.2600 0.2636 0.2411 0.2499 138,183 -0.01(-4.65%)
Jun 11, 2024 0.2601 0.2688 0.2501 0.2621 17,021 -0.00(-1.84%)
Jun 10, 2024 0.2554 0.2741 0.2452 0.2670 73,949 +0.02(+7.01%)
Jun 07, 2024 0.2512 0.2586 0.2412 0.2495 81,829 -0.00(-1.93%)
Jun 06, 2024 0.2660 0.2700 0.2407 0.2544 175,797 -0.01(-4.36%)
Jun 05, 2024 0.2489 0.2700 0.2489 0.2660 47,109 +0.02(+6.31%)
Jun 04, 2024 0.2636 0.2636 0.2406 0.2502 80,414 -0.02(-7.30%)
Jun 03, 2024 0.2624 0.2699 0.2522 0.2699 60,120 +0.01(+3.81%)
May 31, 2024 0.2500 0.2776 0.2400 0.2600 187,734 +0.01(+4.12%)
May 30, 2024 0.2400 0.2598 0.2400 0.2497 113,609 +0.01(+3.18%)
May 29, 2024 0.2700 0.2782 0.2005 0.2420 310,756 -0.03(-11.97%)
May 28, 2024 0.2800 0.2900 0.2611 0.2749 187,176 -0.00(-1.58%)
May 24, 2024 0.2710 0.2899 0.2700 0.2793 30,837 +0.01(+3.44%)
May 23, 2024 0.2820 0.2851 0.2700 0.2700 50,724 -0.01(-4.36%)
May 22, 2024 0.2800 0.2899 0.2700 0.2823 142,933 +0.00(+0.18%)
May 21, 2024 0.2750 0.2874 0.2357 0.2818 45,800 +0.01(+2.47%)
May 20, 2024 0.2800 0.2801 0.2003 0.2750 363,863 -0.01(-2.55%)
May 17, 2024 0.2901 0.2998 0.2820 0.2822 45,495 -0.01(-4.11%)
May 16, 2024 0.2799 0.3000 0.2710 0.2943 91,125 +0.02(+6.02%)
May 15, 2024 0.2800 0.2898 0.2630 0.2776 202,763 -0.01(-4.21%)
May 14, 2024 0.2846 0.2999 0.2710 0.2898 60,692 -0.01(-3.30%)
May 13, 2024 0.2850 0.2999 0.2800 0.2997 86,803 +0.01(+4.79%)
May 10, 2024 0.2975 0.3000 0.2720 0.2860 154,576 -0.00(-0.63%)
May 09, 2024 0.2892 0.2940 0.2777 0.2878 33,307 -0.00(-0.48%)
May 08, 2024 0.2900 0.2998 0.2710 0.2892 62,961 -0.00(-1.23%)
May 07, 2024 0.2900 0.3012 0.2811 0.2928 245,772 +0.01(+4.53%)
May 06, 2024 0.2676 0.2950 0.2660 0.2801 94,843 +0.01(+2.98%)
May 03, 2024 0.2990 0.3100 0.2650 0.2720 393,768 -0.01(-3.72%)
May 02, 2024 0.3000 0.3099 0.2700 0.2825 413,188 -0.02(-5.42%)
May 01, 2024 0.3400 0.3400 0.2852 0.2987 681,466 -0.04(-10.78%)
Apr 30, 2024 0.3510 0.3674 0.3192 0.3348 105,478 -0.02(-5.69%)
Apr 29, 2024 0.3749 0.3800 0.3520 0.3550 45,403 -0.02(-4.05%)
Apr 26, 2024 0.3728 0.3890 0.3570 0.3700 55,572 +0.00(+0.00%)
Apr 25, 2024 0.3880 0.4019 0.3400 0.3700 169,279 -0.02(-4.88%)
Apr 24, 2024 0.3800 0.4000 0.3730 0.3890 104,752 -0.01(-1.52%)
Apr 23, 2024 0.3700 0.4100 0.3639 0.3950 135,637 +0.02(+4.77%)
Apr 22, 2024 0.4030 0.4065 0.3680 0.3770 119,036 +0.00(+0.27%)
Apr 19, 2024 0.3410 0.4070 0.3334 0.3760 304,881 +0.03(+8.61%)
Apr 18, 2024 0.3400 0.3700 0.3301 0.3462 266,825 +0.00(+0.58%)
Apr 17, 2024 0.2990 0.3887 0.2873 0.3442 322,614 +0.05(+18.28%)
Apr 16, 2024 0.2960 0.3101 0.2500 0.2910 310,272 -0.02(-5.21%)
Apr 15, 2024 0.3581 0.3700 0.2960 0.3070 455,770 -0.05(-13.76%)
Apr 12, 2024 0.3397 0.3779 0.3374 0.3560 334,733 -0.00(-1.11%)
Apr 11, 2024 0.4200 0.4301 0.3570 0.3600 500,600 -0.07(-15.67%)
Apr 10, 2024 0.4780 0.4800 0.3670 0.4269 1,009,664 -0.03(-6.99%)
Apr 09, 2024 0.4000 0.4980 0.4000 0.4590 1,116,013 +0.05(+13.33%)
Apr 08, 2024 0.3700 0.4200 0.3590 0.4050 761,738 +0.04(+11.32%)
Apr 05, 2024 0.3498 0.3979 0.3450 0.3638 1,009,660 +0.03(+9.18%)
Apr 04, 2024 0.3400 0.3400 0.3245 0.3332 197,853 -0.00(-1.07%)
Apr 03, 2024 0.3290 0.3397 0.3156 0.3368 125,798 +0.01(+2.28%)
Apr 02, 2024 0.3300 0.3399 0.3051 0.3293 220,790 +0.00(+1.32%)
Apr 01, 2024 0.3200 0.3359 0.2945 0.3250 251,533 +0.02(+4.91%)
Mar 28, 2024 0.2900 0.3201 0.2800 0.3098 376,019 -0.00(-1.24%)
Mar 27, 2024 0.2990 0.3200 0.2930 0.3137 295,119 -0.00(-0.60%)
Mar 26, 2024 0.2700 0.3200 0.2675 0.3156 674,440 +0.05(+17.76%)
Mar 25, 2024 0.2800 0.2865 0.2507 0.2680 237,421 -0.00(-0.70%)
Mar 22, 2024 0.2386 0.2780 0.2382 0.2699 477,568 +0.02(+6.18%)
Mar 21, 2024 0.2600 0.2825 0.2260 0.2542 3,314,778 -0.02(-8.89%)
Mar 20, 2024 0.2534 0.2880 0.2501 0.2790 659,200 +0.02(+9.45%)
Mar 19, 2024 0.2300 0.2576 0.2275 0.2549 297,052 +0.02(+9.63%)
Mar 18, 2024 0.2200 0.2379 0.2210 0.2325 230,962 +0.01(+3.84%)
Mar 15, 2024 0.2290 0.2290 0.2113 0.2239 210,984 +0.00(+0.22%)
Mar 14, 2024 0.2300 0.2300 0.2150 0.2234 186,270 -0.00(-0.36%)
Mar 13, 2024 0.2100 0.2299 0.2065 0.2242 751,768 +0.02(+8.36%)
Mar 12, 2024 0.2056 0.2097 0.1980 0.2069 148,217 +0.01(+2.78%)
Mar 11, 2024 0.2186 0.2186 0.1912 0.2013 230,744 -0.01(-3.03%)
Mar 08, 2024 0.2107 0.2199 0.1960 0.2076 198,613 -0.01(-5.59%)
Mar 07, 2024 0.2200 0.2240 0.1954 0.2199 270,254 +0.00(+1.85%)
Mar 06, 2024 0.2190 0.2294 0.1866 0.2159 769,624 -0.00(-1.86%)
Mar 05, 2024 0.2500 0.2500 0.2166 0.2200 667,108 -0.03(-11.65%)
Mar 04, 2024 0.2541 0.2549 0.2390 0.2490 338,961 -0.01(-3.08%)
Mar 01, 2024 0.2697 0.2697 0.2166 0.2569 603,007 +0.00(+0.71%)
Feb 29, 2024 0.2801 0.2820 0.2305 0.2551 748,370 -0.00(-1.88%)
Feb 28, 2024 0.2900 0.2900 0.2600 0.2600 2,108,280 -0.02(-6.81%)
Feb 27, 2024 0.2900 0.3048 0.2637 0.2790 687,055 -0.02(-6.00%)
Feb 26, 2024 0.2938 0.3124 0.2792 0.2968 833,680 -0.01(-3.64%)
Feb 23, 2024 0.2900 0.3300 0.2715 0.3080 900,392 +0.01(+2.84%)
Feb 22, 2024 0.3000 0.3220 0.2533 0.2995 1,919,651 -0.02(-4.95%)
Feb 21, 2024 0.4280 0.4498 0.2856 0.3151 20,542,950 -0.08(-20.61%)
Feb 20, 2024 0.4350 0.4350 0.3250 0.3969 423,207 +0.04(+12.28%)
Feb 16, 2024 0.3308 0.4000 0.3056 0.3535 1,285,902 +0.04(+13.92%)
Feb 15, 2024 0.2990 0.3125 0.2700 0.3103 608,815 +0.02(+7.41%)
Feb 14, 2024 0.2950 0.3050 0.2673 0.2889 221,659 +0.01(+4.15%)
Feb 13, 2024 0.2990 0.3000 0.2750 0.2774 320,487 +0.01(+2.70%)
Feb 12, 2024 0.2780 0.2900 0.2700 0.2701 95,780 -0.00(-0.41%)
Feb 09, 2024 0.2922 0.3000 0.2524 0.2712 294,764 -0.01(-4.61%)
Feb 08, 2024 0.2700 0.3000 0.2521 0.2843 199,387 +0.02(+7.61%)
Feb 07, 2024 0.2530 0.2989 0.2475 0.2642 770,763 +0.01(+2.60%)
Feb 06, 2024 0.2735 0.2878 0.2400 0.2575 401,037 -0.01(-4.63%)
Feb 05, 2024 0.2500 0.2940 0.2500 0.2700 106,159 -0.00(-0.37%)
Feb 02, 2024 0.2946 0.3000 0.2610 0.2710 188,608 -0.03(-9.36%)
Feb 01, 2024 0.2970 0.3299 0.2800 0.2990 169,845 +0.00(+0.00%)
Jan 31, 2024 0.2703 0.3134 0.2703 0.2990 169,337 +0.00(+0.54%)
Jan 30, 2024 0.3400 0.3499 0.2750 0.2974 675,400 -0.04(-12.14%)
Jan 29, 2024 0.3499 0.3644 0.3111 0.3385 407,434 -0.00(-0.44%)
Jan 26, 2024 0.3620 0.3877 0.3305 0.3400 409,381 -0.03(-7.98%)
Jan 25, 2024 0.3990 0.3990 0.3300 0.3695 2,602,126 +0.02(+5.57%)
Jan 24, 2024 0.3740 0.4000 0.3240 0.3500 874,390 +0.00(+0.00%)
Jan 23, 2024 0.3600 0.3800 0.3500 0.3500 115,374 +0.00(+0.00%)
Jan 22, 2024 0.3500 0.3780 0.3450 0.3500 66,271 +0.00(+0.00%)
Jan 19, 2024 0.3550 0.3740 0.3000 0.3500 163,005 +0.01(+4.32%)
Jan 18, 2024 0.3700 0.3700 0.3200 0.3355 32,251 -0.01(-2.30%)
Jan 17, 2024 0.3400 0.3832 0.3010 0.3434 61,297 +0.01(+4.03%)
Jan 16, 2024 0.3230 0.3846 0.2998 0.3301 301,740 -0.02(-5.66%)
Jan 12, 2024 0.3639 0.3900 0.3354 0.3499 68,165 -0.00(-0.03%)
Jan 11, 2024 0.3500 0.3779 0.3447 0.3500 82,477 -0.01(-2.78%)
Jan 10, 2024 0.3590 0.4035 0.2974 0.3600 126,495 +0.01(+2.86%)
Jan 09, 2024 0.3410 0.3676 0.3410 0.3500 35,054 +0.00(+0.00%)
Jan 08, 2024 0.4000 0.4231 0.3111 0.3500 666,596 -0.05(-12.52%)
Jan 05, 2024 0.4190 0.4190 0.3900 0.4001 48,526 -0.00(-0.47%)
Jan 04, 2024 0.4498 0.4500 0.3800 0.4020 41,015 -0.04(-8.88%)
Jan 03, 2024 0.4782 0.4782 0.4203 0.4412 62,199 -0.01(-1.96%)
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.