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 (%)
Jul 30, 2021 9.050 9.200 8.920 9.030 10,407 -0.03(-0.33%)
Jul 29, 2021 8.950 9.120 8.950 9.060 9,211 -0.08(-0.88%)
Jul 28, 2021 8.980 9.160 8.886 9.140 10,866 +0.24(+2.70%)
Jul 27, 2021 9.069 9.205 8.754 8.900 25,381 -0.31(-3.37%)
Jul 26, 2021 9.570 9.674 9.020 9.210 24,091 -0.50(-5.15%)
Jul 23, 2021 9.160 9.710 9.160 9.710 17,889 +0.41(+4.41%)
Jul 22, 2021 9.600 9.600 9.210 9.300 16,811 -0.20(-2.11%)
Jul 21, 2021 9.340 9.770 9.117 9.500 41,116 +0.05(+0.53%)
Jul 20, 2021 9.070 9.455 9.040 9.450 5,939 +0.49(+5.47%)
Jul 19, 2021 9.265 9.265 8.730 8.960 40,348 -0.27(-2.93%)
Jul 16, 2021 9.550 9.550 9.120 9.230 31,245 -0.35(-3.65%)
Jul 15, 2021 9.310 9.700 9.300 9.580 39,402 +0.28(+3.01%)
Jul 14, 2021 9.510 9.600 9.270 9.300 29,943 -0.31(-3.23%)
Jul 13, 2021 9.690 9.700 9.420 9.610 18,520 -0.03(-0.31%)
Jul 12, 2021 9.670 9.790 9.538 9.640 10,627 +0.04(+0.42%)
Jul 09, 2021 9.700 9.820 9.600 9.600 6,627 +0.04(+0.44%)
Jul 08, 2021 9.558 9.690 9.430 9.558 14,447 -0.06(-0.65%)
Jul 07, 2021 9.850 10.03 9.450 9.620 38,941 +0.00(+0.00%)
Jul 06, 2021 9.930 9.964 9.610 9.620 11,212 -0.22(-2.24%)
Jul 02, 2021 9.760 9.990 9.650 9.840 22,269 +0.12(+1.23%)
Jul 01, 2021 9.880 9.930 9.630 9.720 16,277 -0.14(-1.42%)
Jun 30, 2021 9.800 10.14 9.627 9.860 56,758 +0.26(+2.71%)
Jun 29, 2021 9.850 10.03 9.520 9.600 32,649 -0.31(-3.13%)
Jun 28, 2021 9.960 10.15 9.550 9.910 43,980 -0.06(-0.60%)
Jun 25, 2021 9.950 10.23 9.850 9.970 24,303 +0.12(+1.22%)
Jun 24, 2021 9.900 10.28 9.800 9.850 30,711 +0.05(+0.53%)
Jun 23, 2021 9.760 9.980 9.750 9.798 21,256 +0.05(+0.49%)
Jun 22, 2021 9.890 9.983 9.400 9.750 57,318 -0.13(-1.32%)
Jun 21, 2021 10.14 10.26 9.810 9.880 76,799 -0.42(-4.08%)
Jun 18, 2021 10.42 10.51 10.07 10.30 42,761 -0.26(-2.46%)
Jun 17, 2021 10.42 10.96 10.30 10.56 31,051 +0.04(+0.38%)
Jun 16, 2021 10.69 10.71 10.50 10.52 21,120 -0.21(-1.96%)
Jun 15, 2021 10.46 11.24 10.46 10.73 157,134 +0.21(+2.00%)
Jun 14, 2021 10.41 10.67 10.41 10.52 21,636 +0.05(+0.48%)
Jun 11, 2021 10.26 10.76 10.26 10.47 45,679 +0.12(+1.16%)
Jun 10, 2021 10.16 11.94 10.00 10.35 345,822 +0.28(+2.78%)
Jun 09, 2021 10.15 10.27 10.06 10.07 29,811 -0.15(-1.47%)
Jun 08, 2021 10.38 10.42 10.00 10.22 42,298 -0.06(-0.58%)
Jun 07, 2021 10.13 10.41 10.02 10.28 41,168 +0.14(+1.38%)
Jun 04, 2021 10.02 10.21 10.02 10.14 20,632 +0.21(+2.11%)
Jun 03, 2021 9.900 9.980 9.695 9.930 16,590 +0.11(+1.12%)
Jun 02, 2021 9.560 9.882 9.430 9.820 24,406 +0.21(+2.19%)
Jun 01, 2021 9.560 9.700 9.290 9.610 16,157 +0.10(+1.05%)
May 28, 2021 9.610 9.900 9.300 9.510 27,157 +0.09(+0.96%)
May 27, 2021 9.200 9.600 9.170 9.420 39,723 +0.26(+2.84%)
May 26, 2021 9.050 9.260 9.000 9.160 36,484 +0.06(+0.66%)
May 25, 2021 9.190 9.362 9.000 9.100 29,904 -0.01(-0.11%)
May 24, 2021 9.210 9.433 9.110 9.110 21,016 -0.07(-0.76%)
May 21, 2021 9.240 9.590 9.100 9.180 47,869 -0.03(-0.33%)
May 20, 2021 9.800 9.800 9.210 9.210 42,762 -0.58(-5.92%)
May 19, 2021 9.650 9.790 9.390 9.790 36,390 -0.03(-0.31%)
May 18, 2021 9.750 9.870 9.660 9.820 18,679 +0.19(+1.97%)
May 17, 2021 9.610 9.922 9.513 9.630 13,745 -0.01(-0.10%)
May 14, 2021 9.450 9.850 9.420 9.640 23,053 +0.12(+1.26%)
May 13, 2021 10.06 10.09 9.100 9.520 98,329 -0.49(-4.90%)
May 12, 2021 10.09 10.12 9.800 10.01 42,766 -0.11(-1.09%)
May 11, 2021 9.850 10.22 9.850 10.12 93,861 +0.22(+2.22%)
May 10, 2021 10.26 10.26 9.880 9.900 50,893 -0.15(-1.49%)
May 07, 2021 10.33 10.36 9.800 10.05 54,513 -0.15(-1.47%)
May 06, 2021 10.32 10.55 10.00 10.20 44,819 -0.25(-2.39%)
May 05, 2021 10.45 10.56 10.41 10.45 54,815 +0.01(+0.10%)
May 04, 2021 10.40 10.59 10.21 10.44 33,133 +0.02(+0.19%)
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.