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 08, 2023 1.210 1.250 1.120 1.232 18,685 +0.01(+1.01%)
May 05, 2023 1.280 1.280 1.200 1.220 19,257 -0.05(-3.60%)
May 04, 2023 1.210 1.270 1.180 1.266 39,498 +0.04(+2.89%)
May 03, 2023 1.240 1.290 1.210 1.230 19,406 -0.05(-3.91%)
May 02, 2023 1.280 1.340 1.260 1.280 7,313 -0.04(-3.40%)
May 01, 2023 1.350 1.350 1.290 1.325 9,627 -0.01(-0.38%)
Apr 28, 2023 1.390 1.410 1.300 1.330 26,731 -0.03(-2.21%)
Apr 27, 2023 1.330 1.400 1.320 1.360 17,357 +0.01(+0.74%)
Apr 26, 2023 1.330 1.390 1.330 1.350 11,322 +0.02(+1.83%)
Apr 25, 2023 1.370 1.434 1.279 1.326 9,801 -0.04(-3.23%)
Apr 24, 2023 1.420 1.490 1.330 1.370 27,054 -0.03(-2.14%)
Apr 21, 2023 1.360 1.430 1.230 1.400 24,324 +0.01(+0.72%)
Apr 20, 2023 1.540 1.540 1.370 1.390 63,740 -0.12(-7.95%)
Apr 19, 2023 1.640 1.640 1.500 1.510 93,154 -0.03(-2.27%)
Apr 18, 2023 1.350 1.680 1.349 1.545 334,836 +0.19(+14.44%)
Apr 17, 2023 1.360 1.400 1.311 1.350 11,877 +0.03(+2.27%)
Apr 14, 2023 1.290 1.380 1.242 1.320 101,783 +0.11(+9.09%)
Apr 13, 2023 1.210 1.290 1.210 1.210 79,781 +0.02(+1.68%)
Apr 12, 2023 1.170 1.230 1.160 1.190 87,373 +0.03(+2.59%)
Apr 11, 2023 1.150 1.170 1.129 1.160 43,135 +0.07(+6.42%)
Apr 10, 2023 1.100 1.147 1.050 1.090 52,438 -0.04(-3.54%)
Apr 06, 2023 1.120 1.160 1.050 1.130 35,135 +0.00(+0.00%)
Apr 05, 2023 1.140 1.180 1.120 1.130 36,307 +0.03(+2.73%)
Apr 04, 2023 1.040 1.140 1.040 1.100 56,415 +0.07(+6.86%)
Apr 03, 2023 1.040 1.070 1.000 1.029 23,472 -0.00(-0.07%)
Mar 31, 2023 1.060 1.096 0.9700 1.030 58,050 -0.09(-7.91%)
Mar 30, 2023 1.050 1.190 1.050 1.119 115,766 +0.08(+7.56%)
Mar 29, 2023 0.9900 1.050 0.9901 1.040 11,991 +0.05(+5.05%)
Mar 28, 2023 1.000 1.000 0.9700 0.9900 2,201 +0.03(+3.03%)
Mar 27, 2023 1.000 1.050 0.9312 0.9609 21,545 -0.01(-0.55%)
Mar 24, 2023 0.9484 1.000 0.9484 0.9662 8,567 +0.01(+1.31%)
Mar 23, 2023 0.9214 0.9537 0.8600 0.9537 28,915 +0.01(+1.34%)
Mar 22, 2023 0.9490 0.9729 0.9214 0.9411 3,919 +0.00(+0.04%)
Mar 21, 2023 0.9509 0.9509 0.8800 0.9407 13,136 +0.00(+0.07%)
Mar 20, 2023 0.9509 0.9509 0.8701 0.9400 3,699 -0.01(-1.04%)
Mar 17, 2023 0.9300 0.9499 0.8484 0.9499 49,160 -0.02(-1.76%)
Mar 16, 2023 0.9200 0.9720 0.9200 0.9669 8,870 +0.03(+2.96%)
Mar 15, 2023 0.9520 0.9949 0.9011 0.9391 43,758 -0.07(-7.02%)
Mar 14, 2023 0.9900 1.020 0.9620 1.010 4,120 +0.03(+3.06%)
Mar 13, 2023 1.010 1.014 0.9500 0.9800 85,343 -0.02(-2.00%)
Mar 10, 2023 1.010 1.060 1.000 1.000 85,087 -0.02(-1.73%)
Mar 09, 2023 1.000 1.040 1.000 1.018 23,296 -0.01(-1.20%)
Mar 08, 2023 1.030 1.050 1.000 1.030 78,969 +0.00(+0.13%)
Mar 07, 2023 1.030 1.050 1.000 1.029 102,583 +0.02(+1.85%)
Mar 06, 2023 1.110 1.120 1.008 1.010 53,744 -0.11(-9.82%)
Mar 03, 2023 1.180 1.180 1.110 1.120 100,110 -0.04(-3.78%)
Mar 02, 2023 1.050 1.200 1.050 1.164 167,961 +0.15(+15.16%)
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.