Skip to main content

Kazia Therapeutics Ltd ADR (NQ: KZIA )

4.525 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 4.940 5.080 4.520 4.525 47,053 -0.42(-8.40%)
Dec 03, 2024 5.000 5.200 4.780 4.940 32,207 -0.06(-1.20%)
Dec 02, 2024 5.170 5.260 4.600 5.000 141,107 -0.17(-3.29%)
Nov 29, 2024 5.620 5.750 5.160 5.170 31,163 -0.29(-5.31%)
Nov 27, 2024 5.540 5.800 5.400 5.460 26,001 -0.12(-2.11%)
Nov 26, 2024 5.480 5.650 5.400 5.578 28,066 +0.09(+1.60%)
Nov 25, 2024 5.760 5.860 5.400 5.490 27,691 -0.27(-4.69%)
Nov 22, 2024 5.640 5.970 5.570 5.760 52,931 +0.23(+4.16%)
Nov 21, 2024 5.630 5.873 5.369 5.530 17,965 -0.08(-1.43%)
Nov 20, 2024 5.670 6.010 5.500 5.610 41,698 -0.10(-1.75%)
Nov 19, 2024 5.050 5.870 5.002 5.710 72,945 +0.63(+12.40%)
Nov 18, 2024 4.500 5.490 4.460 5.080 47,866 +0.51(+11.16%)
Nov 15, 2024 5.270 5.409 4.300 4.570 99,680 -0.70(-13.28%)
Nov 14, 2024 5.600 5.700 5.210 5.270 43,400 -0.43(-7.54%)
Nov 13, 2024 6.390 6.390 5.510 5.700 101,383 -0.69(-10.80%)
Nov 12, 2024 6.690 6.880 6.350 6.390 81,432 -0.39(-5.75%)
Nov 11, 2024 5.750 6.850 5.750 6.780 76,928 +1.04(+18.12%)
Nov 08, 2024 5.980 6.007 5.630 5.740 58,909 -0.12(-2.05%)
Nov 07, 2024 6.360 6.500 5.710 5.860 80,530 -0.54(-8.44%)
Nov 06, 2024 6.280 6.960 6.200 6.400 205,602 +0.27(+4.40%)
Nov 05, 2024 6.380 7.260 6.010 6.130 222,371 -0.45(-6.84%)
Nov 04, 2024 5.650 7.810 5.650 6.580 561,160 +1.06(+19.20%)
Nov 01, 2024 5.400 5.760 5.400 5.520 36,895 +0.12(+2.22%)
Oct 31, 2024 5.530 5.700 5.350 5.400 40,199 -0.28(-4.93%)
Oct 30, 2024 5.160 5.780 5.160 5.680 130,998 +0.29(+5.38%)
Oct 29, 2024 4.710 5.560 4.700 5.390 181,162 +0.73(+15.67%)
Oct 28, 2024 4.680 5.210 4.480 4.660 249,473 -0.54(-10.38%)
Oct 25, 2024 5.300 5.400 5.110 5.200 45,334 -0.08(-1.52%)
Oct 24, 2024 5.710 5.794 5.201 5.280 80,308 -0.51(-8.86%)
Oct 23, 2024 5.828 6.297 5.600 5.793 78,908 +0.11(+1.86%)
Oct 22, 2024 5.800 5.800 5.270 5.687 68,399 +0.07(+1.26%)
Oct 21, 2024 5.200 6.473 5.100 5.616 335,037 +0.59(+11.78%)
Oct 18, 2024 4.850 5.700 4.700 5.024 286,148 -0.25(-4.65%)
Oct 17, 2024 3.746 5.598 3.650 5.269 1,704,978 +1.94(+58.04%)
Oct 16, 2024 3.400 3.390 3.281 3.334 45,846 +0.03(+1.00%)
Oct 15, 2024 4.000 4.075 3.280 3.301 139,273 -0.72(-18.01%)
Oct 14, 2024 4.100 4.148 3.985 4.026 14,731 -0.03(-0.84%)
Oct 11, 2024 4.000 4.096 3.933 4.060 14,853 +0.03(+0.74%)
Oct 10, 2024 3.960 4.030 3.902 4.030 16,810 +0.07(+1.77%)
Oct 09, 2024 4.100 4.115 3.915 3.960 32,532 -0.30(-7.04%)
Oct 08, 2024 4.099 4.280 4.042 4.260 16,441 +0.11(+2.55%)
Oct 07, 2024 4.350 4.350 4.070 4.154 35,802 -0.25(-5.63%)
Oct 04, 2024 4.286 4.557 4.286 4.402 36,282 +0.12(+2.71%)
Oct 03, 2024 4.250 4.363 3.810 4.286 44,722 -0.08(-1.79%)
Oct 02, 2024 4.499 5.091 4.250 4.364 176,823 +0.05(+1.25%)
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.