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 (%)
Aug 31, 2020 7.560 8.300 7.510 8.260 295,124 +0.83(+11.17%)
Aug 28, 2020 7.270 7.560 7.250 7.430 60,800 +0.03(+0.41%)
Aug 27, 2020 7.280 7.700 7.040 7.400 141,930 -0.05(-0.67%)
Aug 26, 2020 7.310 7.550 7.270 7.450 130,511 -0.05(-0.67%)
Aug 25, 2020 7.120 7.600 7.030 7.500 242,028 +0.22(+3.02%)
Aug 24, 2020 7.820 7.960 7.120 7.280 421,781 -0.20(-2.67%)
Aug 21, 2020 6.870 7.590 6.860 7.480 800,100 +0.18(+2.47%)
Aug 20, 2020 7.200 7.420 6.350 7.300 6,912,935 +1.20(+19.67%)
Aug 19, 2020 5.730 6.200 5.620 6.100 711,493 +0.37(+6.46%)
Aug 18, 2020 5.680 5.960 5.500 5.730 241,210 +0.01(+0.17%)
Aug 17, 2020 5.860 6.000 5.630 5.720 198,619 -0.21(-3.54%)
Aug 14, 2020 6.090 6.150 5.900 5.930 138,500 -0.27(-4.35%)
Aug 13, 2020 5.680 6.470 5.640 6.200 262,806 +0.47(+8.20%)
Aug 12, 2020 5.790 5.840 5.560 5.730 186,402 +0.00(+0.00%)
Aug 11, 2020 5.850 6.000 5.730 5.730 208,031 -0.23(-3.86%)
Aug 10, 2020 5.400 6.200 5.310 5.960 1,167,853 -0.44(-6.88%)
Aug 07, 2020 7.700 8.190 5.820 6.400 21,258,200 +2.13(+49.88%)
Aug 06, 2020 3.990 4.500 3.920 4.270 171,616 +0.31(+7.83%)
Aug 05, 2020 3.820 3.960 3.820 3.960 8,580 +0.08(+2.06%)
Aug 04, 2020 3.960 3.960 3.820 3.880 24,612 -0.03(-0.77%)
Aug 03, 2020 3.890 4.030 3.881 3.910 8,152 -0.03(-0.76%)
Jul 31, 2020 3.900 4.090 3.900 3.940 12,200 +0.02(+0.51%)
Jul 30, 2020 4.000 4.190 3.820 3.920 27,795 -0.02(-0.51%)
Jul 29, 2020 4.180 4.460 3.940 3.940 120,173 -0.35(-8.16%)
Jul 28, 2020 4.280 4.370 4.180 4.290 20,389 -0.06(-1.38%)
Jul 27, 2020 4.350 4.470 4.210 4.350 44,685 -0.02(-0.46%)
Jul 24, 2020 4.190 4.890 4.150 4.370 209,500 +0.08(+1.86%)
Jul 23, 2020 4.200 4.450 4.050 4.290 79,348 -0.01(-0.23%)
Jul 22, 2020 4.240 4.420 4.060 4.300 36,646 +0.10(+2.38%)
Jul 21, 2020 3.920 4.700 3.900 4.200 338,748 +0.36(+9.38%)
Jul 20, 2020 4.000 4.000 3.710 3.840 58,160 +0.00(+0.00%)
Jul 17, 2020 3.740 3.950 3.550 3.840 86,000 +0.14(+3.78%)
Jul 16, 2020 3.690 3.900 3.540 3.700 93,926 -0.34(-8.42%)
Jul 15, 2020 3.370 4.940 3.360 4.040 868,076 +0.63(+18.48%)
Jul 14, 2020 3.250 3.540 3.250 3.410 19,453 -0.02(-0.58%)
Jul 13, 2020 3.560 3.720 3.430 3.430 14,225 +0.02(+0.59%)
Jul 10, 2020 3.660 3.750 3.410 3.410 9,100 -0.26(-7.08%)
Jul 09, 2020 3.770 3.840 3.600 3.670 9,998 -0.13(-3.42%)
Jul 08, 2020 3.650 3.850 3.457 3.800 58,880 +0.07(+1.88%)
Jul 07, 2020 3.434 3.730 3.434 3.730 6,704 +0.28(+8.12%)
Jul 06, 2020 3.600 3.600 3.450 3.450 27,991 -0.05(-1.43%)
Jul 02, 2020 3.500 3.590 3.370 3.500 31,600 +0.17(+5.11%)
Jul 01, 2020 3.390 3.440 3.310 3.330 9,964 -0.06(-1.77%)
Jun 30, 2020 3.320 3.390 3.200 3.390 19,064 +0.04(+1.19%)
Jun 29, 2020 3.290 3.370 3.160 3.350 26,797 +0.03(+0.90%)
Jun 26, 2020 3.560 3.600 3.320 3.320 26,200 -0.17(-4.87%)
Jun 25, 2020 3.360 3.540 3.360 3.490 19,960 +0.05(+1.45%)
Jun 24, 2020 3.650 3.750 3.350 3.440 71,873 -0.05(-1.43%)
Jun 23, 2020 3.600 3.700 3.310 3.490 92,410 -0.11(-3.06%)
Jun 22, 2020 3.540 3.970 3.120 3.600 342,414 +0.33(+10.09%)
Jun 19, 2020 3.300 3.300 3.060 3.270 39,000 +0.10(+3.15%)
Jun 18, 2020 3.300 3.300 3.110 3.170 32,891 -0.16(-4.80%)
Jun 17, 2020 3.210 3.380 3.120 3.330 108,848 +0.23(+7.42%)
Jun 16, 2020 3.077 3.330 3.010 3.100 55,197 +0.01(+0.32%)
Jun 15, 2020 3.010 3.190 2.850 3.090 110,006 +0.09(+3.00%)
Jun 12, 2020 2.730 3.180 2.730 3.000 122,900 +0.14(+5.04%)
Jun 11, 2020 3.000 3.190 2.700 2.856 42,473 -0.29(-9.33%)
Jun 10, 2020 3.160 3.200 2.920 3.150 25,241 +0.00(+0.00%)
Jun 09, 2020 3.000 3.320 2.810 3.150 50,232 +0.25(+8.43%)
Jun 08, 2020 2.990 3.060 2.750 2.905 33,109 -0.01(-0.17%)
Jun 05, 2020 2.940 3.000 2.850 2.910 14,300 -0.07(-2.35%)
Jun 04, 2020 2.960 3.050 2.860 2.980 24,495 -0.02(-0.67%)
Jun 03, 2020 2.930 3.056 2.830 3.000 32,897 +0.08(+2.74%)
Jun 02, 2020 3.000 3.080 2.780 2.920 33,718 -0.10(-3.31%)
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.