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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2943 +0.0167 (+6.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 30, 2023 1.160 1.170 1.110 1.160 13,568 -0.03(-2.52%)
Jun 29, 2023 1.160 1.190 1.150 1.190 8,801 +0.02(+1.71%)
Jun 28, 2023 1.240 1.308 1.140 1.170 23,690 -0.04(-3.31%)
Jun 27, 2023 1.190 1.250 1.190 1.210 6,144 -0.02(-1.63%)
Jun 26, 2023 1.205 1.240 1.175 1.230 4,765 +0.00(+0.00%)
Jun 23, 2023 1.240 1.300 1.160 1.230 6,155 +0.00(+0.00%)
Jun 22, 2023 1.300 1.300 1.220 1.230 15,320 -0.04(-3.15%)
Jun 21, 2023 1.210 1.294 1.210 1.270 41,784 +0.01(+0.79%)
Jun 20, 2023 1.240 1.270 1.150 1.260 15,861 +0.02(+1.61%)
Jun 16, 2023 1.253 1.304 1.240 1.240 5,233 -0.02(-1.59%)
Jun 15, 2023 1.240 1.260 1.236 1.260 7,708 +0.00(+0.00%)
Jun 14, 2023 1.330 1.330 1.240 1.260 12,051 -0.05(-3.82%)
Jun 13, 2023 1.240 1.320 1.220 1.310 18,911 +0.06(+4.80%)
Jun 12, 2023 1.260 1.260 1.204 1.250 5,097 -0.03(-2.34%)
Jun 09, 2023 1.290 1.310 1.280 1.280 9,989 -0.04(-3.03%)
Jun 08, 2023 1.300 1.340 1.300 1.320 10,894 +0.04(+3.13%)
Jun 07, 2023 1.290 1.320 1.280 1.280 11,522 +0.02(+1.59%)
Jun 06, 2023 1.230 1.290 1.210 1.260 8,219 +0.06(+5.00%)
Jun 05, 2023 1.220 1.251 1.200 1.200 17,596 -0.01(-0.83%)
Jun 02, 2023 1.212 1.212 1.150 1.210 12,355 +0.02(+1.35%)
Jun 01, 2023 1.180 1.220 1.140 1.194 11,838 +0.00(+0.33%)
May 31, 2023 1.200 1.210 1.170 1.190 6,252 +0.01(+0.84%)
May 30, 2023 1.230 1.230 1.180 1.180 8,375 +0.01(+0.85%)
May 26, 2023 1.220 1.230 1.070 1.170 50,253 -0.09(-7.13%)
May 25, 2023 1.320 1.320 1.230 1.260 24,534 +0.03(+2.44%)
May 24, 2023 1.260 1.320 1.230 1.230 20,656 -0.10(-7.52%)
May 23, 2023 1.220 1.340 1.220 1.330 18,507 +0.08(+6.40%)
May 22, 2023 1.230 1.280 1.230 1.250 21,746 -0.01(-0.79%)
May 19, 2023 1.250 1.260 1.235 1.260 14,708 +0.01(+0.80%)
May 18, 2023 1.280 1.280 1.230 1.250 9,978 -0.03(-2.34%)
May 17, 2023 1.230 1.300 1.230 1.280 30,415 +0.02(+1.59%)
May 16, 2023 1.300 1.339 1.240 1.260 32,644 -0.07(-5.26%)
May 15, 2023 1.300 1.390 1.259 1.330 17,014 -0.02(-1.48%)
May 12, 2023 1.280 1.350 1.260 1.350 12,329 +0.02(+1.50%)
May 11, 2023 1.280 1.330 1.270 1.330 3,658 +0.00(+0.00%)
May 10, 2023 1.290 1.340 1.260 1.330 11,579 +0.05(+3.91%)
May 09, 2023 1.220 1.290 1.170 1.280 9,811 +0.05(+3.87%)
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%)
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.