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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2822 -0.0121 (-4.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2020 2.880 3.250 2.780 3.070 93,900 +0.30(+11.03%)
May 28, 2020 2.800 2.870 2.710 2.765 21,757 +0.02(+0.55%)
May 27, 2020 2.850 2.850 2.670 2.750 18,779 +0.04(+1.48%)
May 26, 2020 2.750 2.880 2.690 2.710 35,665 -0.04(-1.45%)
May 22, 2020 2.670 2.750 2.670 2.750 3,000 +0.13(+4.96%)
May 21, 2020 2.620 2.750 2.600 2.620 16,851 -0.06(-2.24%)
May 20, 2020 2.665 2.880 2.665 2.680 38,443 -0.04(-1.47%)
May 19, 2020 2.700 2.750 2.620 2.720 20,371 -0.02(-0.73%)
May 18, 2020 2.660 2.750 2.600 2.740 20,052 +0.03(+1.11%)
May 15, 2020 2.640 2.760 2.590 2.710 32,800 -0.03(-1.09%)
May 14, 2020 2.610 2.800 2.600 2.740 7,553 +0.07(+2.62%)
May 13, 2020 2.740 2.780 2.610 2.670 26,985 +0.11(+4.30%)
May 12, 2020 2.750 2.880 2.560 2.560 37,551 -0.19(-6.91%)
May 11, 2020 2.500 3.330 2.500 2.750 97,925 +0.16(+6.18%)
May 08, 2020 2.660 2.670 2.580 2.590 32,000 -0.11(-4.07%)
May 07, 2020 2.680 2.750 2.630 2.700 33,925 +0.06(+2.27%)
May 06, 2020 2.650 2.750 2.560 2.640 93,095 -0.02(-0.75%)
May 05, 2020 2.650 2.730 2.640 2.660 41,384 -0.04(-1.48%)
May 04, 2020 2.760 2.790 2.660 2.700 15,073 -0.02(-0.74%)
May 01, 2020 2.900 2.900 2.660 2.720 30,800 -0.21(-7.17%)
Apr 30, 2020 2.830 2.930 2.760 2.930 7,460 +0.10(+3.53%)
Apr 29, 2020 2.771 2.830 2.724 2.830 20,981 +0.03(+1.07%)
Apr 28, 2020 2.760 2.800 2.620 2.800 41,876 -0.10(-3.45%)
Apr 27, 2020 2.900 2.900 2.810 2.900 20,262 +0.06(+2.11%)
Apr 24, 2020 2.870 2.870 2.763 2.840 24,400 +0.05(+1.79%)
Apr 23, 2020 2.900 2.900 2.740 2.790 5,597 +0.02(+0.72%)
Apr 22, 2020 2.800 2.920 2.730 2.770 27,581 -0.13(-4.48%)
Apr 21, 2020 2.770 3.020 2.720 2.900 25,441 +0.13(+4.69%)
Apr 20, 2020 2.910 2.950 2.760 2.770 16,306 -0.23(-7.67%)
Apr 17, 2020 3.100 3.110 2.920 3.000 7,800 -0.08(-2.60%)
Apr 16, 2020 2.920 3.080 2.850 3.080 10,911 +0.20(+6.94%)
Apr 15, 2020 2.950 3.060 2.810 2.880 28,393 -0.16(-5.26%)
Apr 14, 2020 2.870 3.390 2.820 3.040 71,280 +0.16(+5.56%)
Apr 13, 2020 2.980 2.980 2.760 2.880 24,071 -0.11(-3.54%)
Apr 09, 2020 2.890 3.110 2.710 2.986 72,800 -0.01(-0.48%)
Apr 08, 2020 2.870 3.670 2.840 3.000 472,485 +0.31(+11.52%)
Apr 06, 2020 2.690 2.690 2.690 0 +0.04(+1.51%)
Apr 03, 2020 2.700 2.790 2.470 2.650 10,800 +0.05(+1.93%)
Apr 02, 2020 2.780 2.780 2.500 2.600 28,446 -0.05(-1.89%)
Apr 01, 2020 2.720 2.800 2.600 2.650 39,753 -0.25(-8.62%)
Mar 31, 2020 2.882 3.029 2.780 2.900 14,055 +0.01(+0.35%)
Mar 30, 2020 2.675 3.050 2.675 2.890 10,478 +0.00(+0.00%)
Mar 27, 2020 2.940 2.977 2.700 2.890 15,200 -0.11(-3.67%)
Mar 26, 2020 3.470 3.470 2.990 3.000 6,762 -0.19(-5.96%)
Mar 25, 2020 2.900 3.210 2.703 3.190 7,603 +0.47(+17.28%)
Mar 24, 2020 2.750 3.300 2.500 2.720 24,570 -0.06(-2.16%)
Mar 23, 2020 2.790 2.790 2.520 2.780 19,568 -0.14(-4.79%)
Mar 20, 2020 3.250 3.590 2.767 2.920 11,900 -0.03(-1.02%)
Mar 19, 2020 2.861 3.000 2.742 2.950 10,253 +0.15(+5.36%)
Mar 18, 2020 3.300 3.300 2.537 2.800 52,673 -0.46(-14.11%)
Mar 17, 2020 3.450 3.450 3.150 3.260 59,354 -0.39(-10.65%)
Mar 16, 2020 3.410 3.751 3.410 3.649 26,531 -0.14(-3.73%)
Mar 13, 2020 3.840 3.946 3.660 3.790 19,100 +0.06(+1.47%)
Mar 12, 2020 3.810 3.850 3.500 3.735 43,433 -0.25(-6.16%)
Mar 11, 2020 4.000 4.111 3.900 3.980 7,022 +0.01(+0.25%)
Mar 10, 2020 4.100 4.117 3.900 3.970 20,802 +0.03(+0.76%)
Mar 09, 2020 3.990 4.150 3.900 3.940 46,909 -0.37(-8.61%)
Mar 06, 2020 4.170 4.348 4.100 4.311 18,500 +0.14(+3.39%)
Mar 05, 2020 4.000 4.180 4.000 4.170 6,292 +0.09(+2.32%)
Mar 04, 2020 4.170 4.178 4.075 4.075 8,009 +0.02(+0.57%)
Mar 03, 2020 4.000 4.230 4.000 4.052 36,702 -0.01(-0.21%)
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.