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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2700 -0.0050 (-1.82%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 21, 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 (%)
Jan 31, 2023 1.022 1.030 0.9804 1.030 31,308 +0.02(+1.98%)
Jan 30, 2023 1.000 1.050 0.9900 1.010 63,256 +0.01(+1.00%)
Jan 27, 2023 1.000 1.040 0.9700 1.000 32,193 -0.01(-0.99%)
Jan 26, 2023 0.9840 1.030 0.9840 1.010 38,899 +0.05(+5.13%)
Jan 25, 2023 1.050 1.050 0.9500 0.9607 72,528 -0.06(-5.81%)
Jan 24, 2023 1.020 1.050 1.004 1.020 37,196 +0.00(+0.00%)
Jan 23, 2023 1.010 1.030 0.9801 1.020 67,653 +0.01(+0.99%)
Jan 20, 2023 0.9900 1.030 0.9550 1.010 77,628 +0.02(+2.02%)
Jan 19, 2023 0.9500 1.020 0.9037 0.9900 105,668 +0.04(+4.49%)
Jan 18, 2023 0.9500 0.9700 0.9000 0.9475 57,284 +0.05(+5.28%)
Jan 17, 2023 0.9000 0.9946 0.8700 0.9000 169,634 -0.15(-14.29%)
Jan 11, 2023 1.050 0 +0.10(+10.64%)
Jan 10, 2023 0.8425 0.9799 0.8425 0.9490 226,224 +0.13(+16.01%)
Jan 09, 2023 0.7866 0.8848 0.7500 0.8180 132,976 +0.03(+3.99%)
Jan 06, 2023 0.7800 0.7866 0.7000 0.7866 91,728 +0.01(+1.03%)
Jan 05, 2023 0.7180 0.7786 0.6700 0.7786 87,249 +0.05(+6.66%)
Jan 04, 2023 0.7500 0.7578 0.6930 0.7300 70,492 -0.02(-2.46%)
Jan 03, 2023 0.6600 0.7599 0.6452 0.7484 206,017 +0.13(+21.71%)
Dec 30, 2022 0.5700 0.6262 0.5650 0.6149 191,055 +0.07(+13.81%)
Dec 29, 2022 0.5204 0.5500 0.5004 0.5403 35,356 +0.04(+7.69%)
Dec 28, 2022 0.5200 0.5312 0.5017 0.5017 27,435 -0.00(-0.75%)
Dec 27, 2022 0.5200 0.5363 0.5020 0.5055 22,632 -0.04(-7.15%)
Dec 23, 2022 0.5200 0.5898 0.5200 0.5444 9,375 +0.01(+2.70%)
Dec 22, 2022 0.5300 0.5600 0.5100 0.5301 31,431 -0.01(-1.41%)
Dec 21, 2022 0.5250 0.5400 0.5200 0.5377 25,151 -0.00(-0.17%)
Dec 20, 2022 0.5250 0.5700 0.5062 0.5386 71,514 +0.02(+3.82%)
Dec 19, 2022 0.5186 0.5899 0.5062 0.5188 12,443 -0.01(-2.54%)
Dec 16, 2022 0.5500 0.5900 0.5300 0.5323 70,539 -0.01(-2.49%)
Dec 15, 2022 0.5729 0.5900 0.5421 0.5459 85,978 -0.03(-4.71%)
Dec 14, 2022 0.6000 0.6000 0.5729 0.5729 32,873 -0.00(-0.68%)
Dec 13, 2022 0.6300 0.6300 0.5768 0.5768 26,602 -0.05(-7.90%)
Dec 12, 2022 0.6400 0.6400 0.5875 0.6263 102,882 +0.01(+1.02%)
Dec 09, 2022 0.6300 0.6300 0.5830 0.6200 29,694 +0.03(+4.57%)
Dec 08, 2022 0.5849 0.6050 0.5801 0.5929 21,549 +0.01(+2.22%)
Dec 07, 2022 0.6001 0.6171 0.5610 0.5800 23,661 -0.04(-6.45%)
Dec 06, 2022 0.6000 0.6500 0.6000 0.6200 118,780 -0.01(-2.35%)
Dec 05, 2022 0.6191 0.6391 0.6120 0.6349 26,297 -0.00(-0.66%)
Dec 02, 2022 0.6101 0.6400 0.6101 0.6391 15,291 +0.00(+0.65%)
Dec 01, 2022 0.6112 0.6400 0.6079 0.6350 111,442 +0.03(+5.20%)
Nov 30, 2022 0.5900 0.6100 0.5801 0.6036 44,772 +0.00(+0.62%)
Nov 29, 2022 0.6093 0.6300 0.5820 0.5999 19,357 -0.01(-1.61%)
Nov 28, 2022 0.6000 0.6353 0.5940 0.6097 10,109 -0.03(-4.70%)
Nov 25, 2022 0.6300 0.6400 0.6110 0.6398 9,356 +0.00(+0.76%)
Nov 23, 2022 0.5824 0.6384 0.5824 0.6350 30,885 +0.05(+8.47%)
Nov 22, 2022 0.6203 0.6203 0.5551 0.5854 95,119 -0.03(-4.81%)
Nov 21, 2022 0.6383 0.6399 0.6050 0.6150 55,995 -0.03(-3.94%)
Nov 18, 2022 0.6600 0.6819 0.6310 0.6402 118,579 -0.02(-3.57%)
Nov 17, 2022 0.6746 0.6899 0.6600 0.6639 15,561 -0.01(-1.26%)
Nov 16, 2022 0.6846 0.6846 0.6550 0.6724 28,987 +0.01(+1.88%)
Nov 15, 2022 0.6798 0.7002 0.6500 0.6600 46,629 -0.02(-2.93%)
Nov 14, 2022 0.7123 0.7199 0.6651 0.6799 24,668 -0.01(-1.45%)
Nov 11, 2022 0.6768 0.7093 0.6517 0.6899 123,563 +0.01(+1.47%)
Nov 10, 2022 0.6900 0.7000 0.6540 0.6799 66,016 +0.00(+0.24%)
Nov 09, 2022 0.6600 0.6883 0.6605 0.6783 46,191 -0.01(-1.71%)
Nov 08, 2022 0.7000 0.7189 0.6809 0.6901 188,283 -0.01(-1.43%)
Nov 07, 2022 0.7200 0.7350 0.6650 0.7001 96,277 +0.01(+1.45%)
Nov 04, 2022 0.7000 0.7151 0.6800 0.6901 128,822 -0.02(-3.27%)
Nov 03, 2022 0.7300 0.7424 0.6810 0.7134 144,337 -0.03(-3.58%)
Nov 02, 2022 0.7299 0.7500 0.7092 0.7399 157,423 +0.04(+5.68%)
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.