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 (%)
Mar 31, 2021 12.25 12.49 11.90 12.40 82,709 +0.36(+2.99%)
Mar 30, 2021 12.48 12.67 11.82 12.04 138,413 -0.82(-6.38%)
Mar 29, 2021 12.76 13.25 11.58 12.86 531,112 +1.74(+15.65%)
Mar 25, 2021 11.12 11.12 11.12 0 -0.15(-1.33%)
Mar 24, 2021 11.84 11.84 10.94 11.27 132,375 -0.23(-2.00%)
Mar 23, 2021 11.71 12.60 11.45 11.50 206,959 -0.20(-1.71%)
Mar 22, 2021 11.51 11.73 11.24 11.70 82,555 +0.25(+2.18%)
Mar 19, 2021 11.14 11.59 10.91 11.45 110,000 +0.33(+2.97%)
Mar 18, 2021 10.82 11.70 10.81 11.12 201,238 +0.21(+1.92%)
Mar 17, 2021 10.41 11.10 10.10 10.91 94,458 +0.25(+2.35%)
Mar 16, 2021 10.86 11.05 10.36 10.66 65,652 +0.03(+0.28%)
Mar 15, 2021 10.72 11.25 10.49 10.63 154,287 -0.35(-3.19%)
Mar 12, 2021 10.23 11.30 10.23 10.98 153,800 +0.54(+5.17%)
Mar 11, 2021 10.07 10.62 10.05 10.44 66,178 +0.46(+4.61%)
Mar 10, 2021 9.800 10.38 9.800 9.980 32,494 -0.03(-0.30%)
Mar 09, 2021 9.660 10.25 9.640 10.01 104,988 +0.43(+4.49%)
Mar 08, 2021 9.600 9.716 9.320 9.580 42,527 +0.10(+1.05%)
Mar 05, 2021 9.310 9.740 8.510 9.480 146,700 +0.12(+1.28%)
Mar 04, 2021 9.900 10.05 8.850 9.360 154,647 -0.60(-6.02%)
Mar 03, 2021 10.36 10.51 9.620 9.960 142,141 -0.24(-2.35%)
Mar 02, 2021 10.34 10.61 10.05 10.20 99,778 -0.29(-2.76%)
Mar 01, 2021 10.21 11.44 10.20 10.49 340,523 +0.50(+5.01%)
Feb 26, 2021 10.26 11.10 9.890 9.990 161,900 -0.40(-3.85%)
Feb 25, 2021 11.26 11.49 10.38 10.39 203,673 -1.08(-9.42%)
Feb 24, 2021 11.33 12.49 11.20 11.47 268,038 +0.62(+5.71%)
Feb 23, 2021 11.23 11.47 10.49 10.85 297,873 -1.09(-9.13%)
Feb 22, 2021 11.53 13.23 11.50 11.94 569,326 +0.24(+2.05%)
Feb 19, 2021 10.52 12.27 10.36 11.70 807,800 +1.54(+15.16%)
Feb 18, 2021 10.02 11.05 9.800 10.16 264,231 +0.16(+1.60%)
Feb 17, 2021 10.12 10.21 9.910 10.00 55,589 -0.36(-3.47%)
Feb 16, 2021 10.23 10.46 9.950 10.36 72,488 +0.20(+1.97%)
Feb 12, 2021 10.35 11.11 9.800 10.16 233,300 +0.06(+0.59%)
Feb 11, 2021 10.31 10.65 9.980 10.10 86,207 -0.25(-2.42%)
Feb 10, 2021 11.36 11.36 10.35 10.35 145,059 -0.99(-8.73%)
Feb 09, 2021 9.980 11.47 9.960 11.34 395,699 +1.29(+12.89%)
Feb 08, 2021 10.15 10.29 9.910 10.04 68,829 -0.11(-1.03%)
Feb 05, 2021 10.31 10.40 10.15 10.15 34,700 -0.25(-2.40%)
Feb 04, 2021 10.10 10.48 10.06 10.40 69,452 +0.37(+3.69%)
Feb 03, 2021 9.882 10.19 9.825 10.03 44,972 +0.30(+3.08%)
Feb 02, 2021 9.663 9.990 9.663 9.730 60,913 -0.07(-0.71%)
Feb 01, 2021 9.590 10.21 9.300 9.800 71,366 +0.13(+1.34%)
Jan 29, 2021 9.480 10.00 9.400 9.670 77,500 +0.11(+1.15%)
Jan 28, 2021 9.830 9.880 9.500 9.560 51,661 -0.16(-1.65%)
Jan 27, 2021 10.00 10.25 9.700 9.720 105,589 -0.48(-4.71%)
Jan 26, 2021 10.00 10.41 9.800 10.20 98,754 +0.12(+1.19%)
Jan 25, 2021 10.76 10.76 10.08 10.08 139,925 -0.41(-3.91%)
Jan 22, 2021 11.58 11.64 10.38 10.49 207,000 -1.24(-10.57%)
Jan 21, 2021 10.02 12.69 9.990 11.73 867,888 +1.59(+15.68%)
Jan 20, 2021 10.20 10.23 9.630 10.14 97,016 -0.02(-0.20%)
Jan 19, 2021 10.04 10.25 9.920 10.16 36,953 +0.06(+0.59%)
Jan 15, 2021 10.11 10.21 10.00 10.10 52,400 -0.19(-1.85%)
Jan 14, 2021 10.12 10.37 10.00 10.29 120,350 +0.14(+1.38%)
Jan 13, 2021 10.20 10.45 10.00 10.15 61,000 -0.01(-0.10%)
Jan 12, 2021 10.39 10.46 10.01 10.16 97,383 -0.13(-1.26%)
Jan 11, 2021 10.24 10.41 9.920 10.29 81,649 +0.30(+3.00%)
Jan 08, 2021 10.00 10.37 9.860 9.990 123,500 +0.22(+2.25%)
Jan 07, 2021 9.560 9.790 9.545 9.770 60,469 +0.53(+5.74%)
Jan 06, 2021 9.510 10.20 9.230 9.240 161,569 -0.43(-4.45%)
Jan 05, 2021 9.800 9.950 9.400 9.670 166,360 +0.69(+7.68%)
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.