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 (%)
Jun 28, 2019 2.605 2.605 2.605 203 +0.00(+0.00%)
Jun 27, 2019 2.570 2.605 2.570 2.605 993 +0.03(+1.05%)
Jun 26, 2019 2.578 2.578 2.578 119 +0.00(+0.00%)
Jun 25, 2019 2.578 2.578 2.578 2.578 467 +0.16(+6.53%)
Jun 24, 2019 2.380 2.420 2.380 2.420 653 +0.07(+3.07%)
Jun 21, 2019 2.240 2.400 2.240 2.348 1,500 -0.06(-2.51%)
Jun 20, 2019 2.252 2.415 2.252 2.409 13,515 +0.10(+4.20%)
Jun 19, 2019 2.500 2.500 2.312 2.312 5,099 -0.33(-12.44%)
Jun 18, 2019 2.500 2.640 2.450 2.640 5,900 +0.00(+0.04%)
Jun 17, 2019 2.700 2.700 2.590 2.639 5,659 -0.09(-3.33%)
Jun 14, 2019 2.730 2.730 2.730 41 +0.00(+0.00%)
Jun 13, 2019 2.670 2.930 2.640 2.730 2,146 -0.12(-4.21%)
Jun 12, 2019 2.920 2.930 2.660 2.850 3,140 -0.28(-8.95%)
Jun 11, 2019 3.130 3.130 3.130 100 +0.00(+0.00%)
Jun 10, 2019 3.040 3.150 2.760 3.130 8,600 +0.29(+10.21%)
Jun 07, 2019 2.820 3.170 2.800 2.840 5,700 +0.08(+2.90%)
Jun 06, 2019 2.850 2.900 2.720 2.760 8,151 -0.10(-3.50%)
Jun 05, 2019 3.040 3.040 2.760 2.860 9,184 -0.07(-2.33%)
Jun 04, 2019 3.020 3.050 2.928 2.928 1,594 +0.02(+0.54%)
Jun 03, 2019 2.960 2.960 2.640 2.913 8,452 -0.27(-8.41%)
May 31, 2019 3.180 3.180 3.180 55 +0.00(+0.00%)
May 30, 2019 3.180 3.180 3.180 3.180 174 +0.01(+0.46%)
May 29, 2019 3.010 3.165 2.980 3.165 1,818 -0.07(-2.16%)
May 28, 2019 2.925 3.235 2.925 3.235 997 +0.20(+6.56%)
May 24, 2019 2.910 3.073 2.910 3.036 800 -0.06(-2.01%)
May 23, 2019 2.910 3.099 2.910 3.099 1,665 -0.02(-0.59%)
May 22, 2019 3.117 3.117 3.117 4 +0.00(+0.00%)
May 20, 2019 3.117 3.117 3.117 0 +0.02(+0.55%)
May 17, 2019 3.100 3.100 3.100 20 +0.00(+0.00%)
May 16, 2019 3.100 3.100 3.100 8 +0.00(+0.00%)
May 15, 2019 3.100 3.100 3.100 3.100 284 -0.04(-1.28%)
May 14, 2019 3.140 3.140 3.140 3.140 289 +0.18(+5.91%)
May 13, 2019 2.950 2.973 2.950 2.965 2,135 +0.04(+1.41%)
May 10, 2019 3.100 3.100 2.924 2.924 6,200 -0.31(-9.67%)
May 09, 2019 2.990 3.236 2.990 3.236 1,273 +0.37(+12.77%)
May 08, 2019 3.080 3.270 2.870 2.870 6,721 -0.27(-8.49%)
May 07, 2019 3.206 3.206 3.136 3.136 250 -0.10(-3.01%)
May 06, 2019 3.225 3.240 3.100 3.233 1,128 +0.08(+2.65%)
May 03, 2019 3.200 3.200 3.060 3.150 5,300 -0.03(-0.95%)
May 02, 2019 3.180 3.180 3.180 3.180 409 -0.03(-0.96%)
May 01, 2019 3.210 3.300 3.150 3.211 6,951 -0.05(-1.51%)
Apr 30, 2019 3.230 3.418 3.230 3.260 34,311 -0.22(-6.27%)
Apr 29, 2019 3.478 3.478 3.354 3.478 613 -0.02(-0.63%)
Apr 26, 2019 3.606 3.606 3.500 3.500 300 +0.00(+0.00%)
Apr 25, 2019 3.500 3.500 3.500 4 +0.00(+0.00%)
Apr 24, 2019 3.500 3.500 3.500 8 +0.00(+0.00%)
Apr 23, 2019 3.500 3.500 3.500 3.500 346 +0.22(+6.66%)
Apr 22, 2019 3.550 3.550 3.216 3.281 2,660 -0.10(-2.97%)
Apr 18, 2019 3.220 3.434 3.220 3.382 2,900 -0.07(-1.98%)
Apr 17, 2019 3.500 3.500 3.298 3.450 1,237 -0.04(-1.15%)
Apr 16, 2019 3.490 3.490 3.490 96 +0.00(+0.00%)
Apr 15, 2019 3.510 3.740 3.276 3.490 846 +0.19(+5.76%)
Apr 12, 2019 3.300 3.300 3.300 3.300 1,200 +0.02(+0.65%)
Apr 11, 2019 3.279 3.279 3.279 3.279 1,375 +0.02(+0.58%)
Apr 10, 2019 3.350 3.350 3.200 3.260 3,297 -0.08(-2.31%)
Apr 09, 2019 3.337 3.337 3.337 3.337 106 -0.03(-0.83%)
Apr 08, 2019 3.540 3.540 3.290 3.365 832 -0.02(-0.71%)
Apr 05, 2019 3.570 3.570 3.320 3.389 900 -0.19(-5.42%)
Apr 04, 2019 3.583 3.583 3.583 37 +0.00(+0.00%)
Apr 03, 2019 3.365 3.610 3.365 3.583 2,621 +0.19(+5.71%)
Apr 02, 2019 3.470 3.470 3.357 3.390 5,872 -0.11(-3.15%)
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.