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 (%)
Mar 29, 2019 3.350 3.366 3.210 3.340 4,100 +0.01(+0.43%)
Mar 28, 2019 3.380 3.400 3.326 3.326 4,024 +0.04(+1.12%)
Mar 27, 2019 3.289 3.289 3.289 3.289 467 -0.19(-5.49%)
Mar 26, 2019 3.260 3.480 3.260 3.480 1,978 +0.18(+5.45%)
Mar 25, 2019 3.470 3.550 3.220 3.300 8,213 -0.29(-8.08%)
Mar 22, 2019 3.600 3.630 3.400 3.590 9,100 -0.16(-4.27%)
Mar 21, 2019 3.750 3.750 3.750 3.750 2,697 -0.02(-0.59%)
Mar 20, 2019 3.650 3.772 3.600 3.772 9,225 -0.02(-0.45%)
Mar 19, 2019 3.776 4.152 3.744 3.789 31,100 +0.12(+3.28%)
Mar 18, 2019 3.740 3.740 3.660 3.668 3,220 -0.20(-5.21%)
Mar 15, 2019 3.824 4.165 3.681 3.870 3,600 -0.03(-0.77%)
Mar 14, 2019 3.660 3.901 3.660 3.900 313 +0.14(+3.72%)
Mar 13, 2019 3.760 3.760 3.760 5 +0.00(+0.00%)
Mar 12, 2019 3.820 3.950 3.750 3.760 4,909 -0.03(-0.79%)
Mar 11, 2019 3.800 3.800 3.790 3.790 904 -0.06(-1.56%)
Mar 08, 2019 3.648 4.010 3.648 3.850 1,800 -0.05(-1.28%)
Mar 07, 2019 3.800 3.900 3.800 3.900 9,682 +0.17(+4.56%)
Mar 06, 2019 3.840 4.270 3.730 3.730 3,385 +0.09(+2.53%)
Mar 05, 2019 3.600 3.638 3.600 3.638 544 +0.04(+1.06%)
Mar 04, 2019 3.603 3.603 3.600 274 +0.00(+0.00%)
Mar 01, 2019 3.550 3.610 3.540 3.600 1,100 -0.20(-5.26%)
Feb 28, 2019 3.553 3.800 3.553 3.800 483 +0.15(+4.12%)
Feb 27, 2019 3.520 3.652 3.417 3.650 1,861 +0.17(+4.77%)
Feb 26, 2019 3.300 3.483 3.270 3.483 7,065 +0.03(+0.97%)
Feb 25, 2019 3.470 3.470 3.450 3.450 1,281 +0.00(+0.00%)
Feb 22, 2019 3.730 3.730 3.220 3.450 3,100 -0.23(-6.15%)
Feb 21, 2019 3.235 3.820 3.186 3.676 20,786 +0.35(+10.64%)
Feb 20, 2019 3.100 3.323 3.100 3.323 3,666 +0.04(+1.07%)
Feb 19, 2019 3.150 3.290 3.150 3.288 1,116 -0.00(-0.07%)
Feb 15, 2019 3.290 3.290 3.290 3.290 300 +0.08(+2.49%)
Feb 14, 2019 3.200 3.360 3.200 3.210 2,016 +0.03(+0.94%)
Feb 13, 2019 3.420 3.420 3.180 3.180 1,821 -0.22(-6.47%)
Feb 12, 2019 3.390 3.555 3.350 3.400 5,522 +0.06(+1.80%)
Feb 11, 2019 3.350 3.430 3.200 3.340 8,789 -0.01(-0.30%)
Feb 08, 2019 3.400 3.400 3.140 3.350 10,600 -0.16(-4.63%)
Feb 07, 2019 3.230 3.513 3.230 3.513 501 +0.23(+6.97%)
Feb 06, 2019 3.210 3.284 3.150 3.284 8,752 -0.16(-4.73%)
Feb 05, 2019 3.360 3.733 3.360 3.447 2,993 +0.30(+9.43%)
Feb 04, 2019 3.360 3.400 3.150 3.150 10,995 -0.20(-5.97%)
Feb 01, 2019 3.350 3.570 3.350 3.350 600 -0.03(-0.95%)
Jan 31, 2019 3.650 3.680 3.270 3.382 2,700 -0.23(-6.32%)
Jan 30, 2019 3.880 4.000 3.200 3.610 6,504 -0.09(-2.43%)
Jan 29, 2019 3.500 4.000 3.500 3.700 11,300 +0.52(+16.18%)
Jan 28, 2019 3.212 3.240 3.000 3.185 3,807 -0.17(-4.94%)
Jan 25, 2019 3.300 3.460 3.300 3.350 13,400 -0.35(-9.46%)
Jan 24, 2019 3.410 3.950 3.223 3.700 40,975 +0.86(+30.25%)
Jan 23, 2019 2.900 2.900 2.841 2.841 378 -0.16(-5.31%)
Jan 22, 2019 2.900 3.100 2.900 3.000 1,936 +0.00(+0.00%)
Jan 18, 2019 2.740 3.000 2.740 3.000 5,200 +0.20(+7.14%)
Jan 17, 2019 2.780 2.800 2.780 2.800 2,369 +0.09(+3.32%)
Jan 16, 2019 2.990 2.990 2.560 2.710 1,716 -0.10(-3.67%)
Jan 15, 2019 2.800 3.360 2.760 2.813 15,511 +0.37(+15.30%)
Jan 14, 2019 2.350 2.440 2.271 2.440 7,487 +0.09(+3.83%)
Jan 11, 2019 2.320 2.420 2.320 2.350 800 +0.07(+3.07%)
Jan 10, 2019 2.280 2.280 2.280 3 +0.00(+0.00%)
Jan 09, 2019 2.126 2.389 2.126 2.280 5,319 +0.00(+0.02%)
Jan 08, 2019 2.140 2.280 2.140 2.280 565 -0.10(-4.19%)
Jan 07, 2019 2.270 2.379 2.270 2.379 336 -0.03(-1.28%)
Jan 04, 2019 2.360 2.410 2.360 2.410 9,500 +0.14(+6.18%)
Jan 03, 2019 2.436 2.436 2.160 2.270 6,166 -0.18(-7.36%)
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.