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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2776 -0.0122 (-4.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 15, 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 (%)
Nov 30, 2023 0.6000 0.6000 0.5546 0.5607 17,576 -0.04(-6.46%)
Nov 29, 2023 0.7300 0.7300 0.5777 0.5994 333,210 -0.04(-6.34%)
Nov 28, 2023 0.6600 0.6600 0.6040 0.6400 29,261 +0.04(+7.02%)
Nov 27, 2023 0.6790 0.6900 0.5901 0.5980 51,811 -0.10(-14.57%)
Nov 24, 2023 0.7000 0.7000 0.6408 0.7000 6,427 +0.00(+0.00%)
Nov 22, 2023 0.7000 0.7488 0.6901 0.7000 12,350 +0.01(+1.45%)
Nov 21, 2023 0.7669 0.7693 0.6524 0.6900 73,185 -0.08(-10.59%)
Nov 20, 2023 0.8219 0.8219 0.7550 0.7717 40,777 -0.05(-6.11%)
Nov 17, 2023 0.8050 0.8400 0.7672 0.8219 21,569 +0.01(+1.47%)
Nov 16, 2023 0.7999 0.8419 0.7641 0.8100 55,434 +0.04(+4.79%)
Nov 15, 2023 0.8800 0.8784 0.7510 0.7730 137,669 +0.03(+4.46%)
Nov 14, 2023 0.6900 0.7496 0.6400 0.7400 62,553 +0.08(+12.51%)
Nov 13, 2023 0.6480 0.7048 0.6000 0.6577 72,196 +0.02(+2.77%)
Nov 10, 2023 0.5729 0.6500 0.5409 0.6400 199,433 -0.00(-0.02%)
Nov 09, 2023 0.7000 0.7100 0.6368 0.6401 230,737 -0.08(-11.10%)
Nov 08, 2023 0.7081 0.7688 0.6901 0.7200 94,683 +0.05(+6.71%)
Nov 07, 2023 0.5740 0.7702 0.5690 0.6747 185,825 +0.10(+17.54%)
Nov 06, 2023 0.4691 0.5949 0.4690 0.5740 250,728 +0.10(+22.39%)
Nov 03, 2023 0.4000 0.5750 0.4000 0.4690 523,576 +0.07(+17.25%)
Nov 02, 2023 0.4100 0.4500 0.4000 0.4000 143,432 -0.01(-2.56%)
Nov 01, 2023 0.4441 0.4675 0.4001 0.4105 241,377 -0.01(-2.24%)
Oct 31, 2023 0.5007 0.5044 0.3215 0.4199 258,325 -0.11(-20.77%)
Oct 30, 2023 0.5500 0.5700 0.5100 0.5300 102,488 -0.04(-7.02%)
Oct 27, 2023 0.5700 0.5700 0.5265 0.5700 23,641 +0.00(+0.00%)
Oct 26, 2023 0.5800 0.6300 0.5600 0.5700 77,010 -0.02(-3.39%)
Oct 25, 2023 0.5700 0.6300 0.5679 0.5900 23,679 -0.01(-1.63%)
Oct 24, 2023 0.5767 0.6200 0.5500 0.5998 62,180 -0.01(-0.86%)
Oct 23, 2023 0.6130 0.6200 0.5800 0.6050 65,309 -0.03(-5.29%)
Oct 20, 2023 0.6100 0.6847 0.5810 0.6388 77,172 +0.03(+4.72%)
Oct 19, 2023 0.6201 0.6201 0.5899 0.6100 74,095 -0.02(-3.21%)
Oct 18, 2023 0.6927 0.6927 0.6293 0.6302 51,511 -0.03(-4.53%)
Oct 17, 2023 0.6800 0.7350 0.6600 0.6601 67,751 -0.03(-4.33%)
Oct 16, 2023 0.6700 0.7000 0.6500 0.6900 108,095 +0.01(+1.47%)
Oct 13, 2023 0.7200 0.7200 0.6337 0.6800 68,185 -0.06(-8.72%)
Oct 12, 2023 0.8000 0.8044 0.6938 0.7450 62,422 -0.06(-6.89%)
Oct 11, 2023 0.8000 0.8400 0.7626 0.8001 284,342 -0.15(-15.78%)
Oct 05, 2023 0.9500 0 +0.04(+4.53%)
Oct 04, 2023 0.8730 0.9630 0.8730 0.9088 10,044 -0.01(-1.22%)
Oct 03, 2023 0.9630 0.9975 0.8801 0.9200 63,309 -0.07(-6.89%)
Oct 02, 2023 1.000 1.026 0.9510 0.9881 14,701 -0.01(-0.72%)
Sep 29, 2023 1.060 1.070 0.9800 0.9953 46,054 -0.05(-5.21%)
Sep 28, 2023 1.010 1.050 0.9900 1.050 6,232 +0.02(+1.94%)
Sep 27, 2023 0.9999 1.050 0.9501 1.030 18,909 +0.03(+2.91%)
Sep 26, 2023 0.9800 1.020 0.8600 1.001 27,119 -0.03(-2.83%)
Sep 25, 2023 1.010 1.030 0.9300 1.030 9,885 +0.00(+0.00%)
Sep 22, 2023 0.9800 1.030 0.9400 1.030 11,646 +0.03(+3.00%)
Sep 21, 2023 1.010 1.050 0.9900 1.000 15,847 -0.01(-1.05%)
Sep 20, 2023 1.036 1.040 1.010 1.011 25,717 -0.03(-2.83%)
Sep 19, 2023 0.9800 1.060 0.9800 1.040 42,215 +0.04(+4.00%)
Sep 18, 2023 1.010 1.019 1.000 1.000 17,607 -0.01(-0.99%)
Sep 15, 2023 1.020 1.030 0.9601 1.010 17,330 -0.02(-2.42%)
Sep 14, 2023 1.050 1.050 1.010 1.035 3,894 +0.00(+0.49%)
Sep 13, 2023 1.050 1.050 1.013 1.030 12,869 +0.02(+1.97%)
Sep 12, 2023 1.070 1.070 1.010 1.010 4,673 -0.05(-4.71%)
Sep 11, 2023 1.030 1.090 1.010 1.060 7,405 +0.01(+0.74%)
Sep 08, 2023 1.106 1.120 1.010 1.052 36,274 -0.05(-4.34%)
Sep 07, 2023 1.135 1.140 1.080 1.100 39,546 -0.02(-1.79%)
Sep 06, 2023 1.050 1.150 1.040 1.120 103,071 +0.11(+10.89%)
Sep 05, 2023 1.000 1.050 0.9168 1.010 44,940 +0.04(+4.12%)
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.