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 (%)
Oct 29, 2021 10.51 10.89 10.49 10.83 13,945 +0.15(+1.40%)
Oct 28, 2021 10.67 10.79 10.55 10.68 15,946 +0.16(+1.52%)
Oct 27, 2021 10.50 10.81 10.40 10.52 16,574 +0.02(+0.19%)
Oct 26, 2021 10.49 10.50 15,134 -0.37(-3.40%)
Oct 25, 2021 10.81 10.88 10.40 10.87 27,270 +0.21(+1.97%)
Oct 22, 2021 10.64 10.77 10.55 10.66 34,161 -0.11(-1.02%)
Oct 21, 2021 10.69 10.87 10.54 10.77 6,273 +0.07(+0.65%)
Oct 20, 2021 10.69 10.90 10.57 10.70 15,068 -0.10(-0.91%)
Oct 19, 2021 10.57 10.80 10.57 10.80 10,012 +0.32(+3.04%)
Oct 18, 2021 10.58 10.58 10.22 10.48 41,246 -0.02(-0.19%)
Oct 15, 2021 10.68 10.89 10.50 10.50 13,206 -0.01(-0.10%)
Oct 14, 2021 11.11 11.16 9.500 10.51 83,483 -0.10(-0.94%)
Oct 13, 2021 10.60 11.24 10.57 10.61 18,301 +0.01(+0.09%)
Oct 12, 2021 10.80 10.79 10.60 10.60 1,458 +0.07(+0.66%)
Oct 11, 2021 10.74 11.00 10.53 10.53 37,204 -0.26(-2.41%)
Oct 08, 2021 10.84 11.50 10.61 10.79 5,751 +0.10(+0.94%)
Oct 07, 2021 10.69 10.97 10.48 10.69 19,570 +0.01(+0.09%)
Oct 06, 2021 10.34 11.11 10.16 10.68 21,025 -0.02(-0.19%)
Oct 05, 2021 10.86 11.69 10.56 10.70 25,260 -0.18(-1.65%)
Oct 04, 2021 11.05 11.19 10.60 10.88 35,352 -0.26(-2.33%)
Oct 01, 2021 11.27 11.39 11.14 11.14 9,688 -0.18(-1.59%)
Sep 30, 2021 11.29 11.77 11.11 11.32 18,820 +0.07(+0.62%)
Sep 29, 2021 11.55 11.77 11.13 11.25 42,855 -0.28(-2.43%)
Sep 28, 2021 11.90 11.99 11.16 11.53 25,981 -0.11(-0.95%)
Sep 27, 2021 11.25 11.99 11.25 11.64 71,266 +0.43(+3.84%)
Sep 24, 2021 11.27 11.50 11.12 11.21 9,612 -0.24(-2.10%)
Sep 23, 2021 11.30 11.50 11.05 11.45 22,529 +0.31(+2.78%)
Sep 22, 2021 10.79 11.43 10.50 11.14 60,265 +0.48(+4.51%)
Sep 21, 2021 11.11 11.11 10.62 10.66 13,914 +0.01(+0.09%)
Sep 20, 2021 10.52 10.89 10.35 10.65 82,230 -0.18(-1.66%)
Sep 17, 2021 10.55 11.03 10.55 10.83 52,252 +0.09(+0.84%)
Sep 16, 2021 10.74 10.74 10.20 10.74 29,812 +0.36(+3.47%)
Sep 15, 2021 10.25 10.67 10.18 10.38 14,253 +0.20(+1.96%)
Sep 14, 2021 10.52 10.85 10.18 10.18 53,447 -0.22(-2.12%)
Sep 13, 2021 10.53 10.79 10.15 10.40 25,036 -0.23(-2.16%)
Sep 10, 2021 10.43 10.84 10.40 10.63 37,463 +0.23(+2.21%)
Sep 09, 2021 10.40 10.40 10.22 10.40 6,746 +0.20(+1.96%)
Sep 08, 2021 10.78 10.78 10.19 10.20 6,316 -0.02(-0.20%)
Sep 07, 2021 10.31 10.77 10.01 10.22 29,345 -0.18(-1.73%)
Sep 03, 2021 10.55 10.85 10.23 10.40 33,405 -0.30(-2.80%)
Sep 02, 2021 10.42 10.70 10.42 10.70 15,116 +0.12(+1.13%)
Sep 01, 2021 10.70 10.70 10.41 10.58 27,784 -0.27(-2.49%)
Aug 31, 2021 10.00 10.85 10.00 10.85 17,681 +0.56(+5.44%)
Aug 30, 2021 11.00 11.00 9.890 10.29 42,685 +0.19(+1.88%)
Aug 27, 2021 10.15 10.36 9.710 10.10 41,532 +0.11(+1.10%)
Aug 26, 2021 9.858 10.20 9.548 9.990 76,637 +0.34(+3.52%)
Aug 25, 2021 9.200 9.850 9.200 9.650 47,539 +0.20(+2.12%)
Aug 24, 2021 9.055 9.500 9.055 9.450 21,822 +0.25(+2.72%)
Aug 23, 2021 9.050 9.280 9.000 9.200 10,196 +0.28(+3.14%)
Aug 20, 2021 9.370 9.370 8.920 8.920 4,078 -0.51(-5.41%)
Aug 19, 2021 9.190 9.440 9.000 9.430 10,223 +0.43(+4.78%)
Aug 18, 2021 8.850 9.220 8.850 9.000 1,622 +0.15(+1.69%)
Aug 17, 2021 9.200 9.370 8.850 8.850 22,336 -0.53(-5.65%)
Aug 16, 2021 9.490 9.500 8.960 9.380 18,112 -0.12(-1.26%)
Aug 13, 2021 8.724 9.500 8.724 9.500 17,496 +0.61(+6.86%)
Aug 12, 2021 8.790 8.990 8.690 8.890 5,317 +0.03(+0.36%)
Aug 11, 2021 8.840 8.880 8.800 8.858 10,158 +0.10(+1.11%)
Aug 10, 2021 8.947 8.947 8.610 8.761 6,079 +0.11(+1.28%)
Aug 09, 2021 9.040 9.040 8.650 8.650 20,494 -0.30(-3.35%)
Aug 06, 2021 8.920 9.140 8.910 8.950 13,144 +0.01(+0.11%)
Aug 05, 2021 9.080 9.280 8.930 8.940 13,112 -0.16(-1.76%)
Aug 04, 2021 9.025 9.100 8.911 9.100 3,689 +0.20(+2.25%)
Aug 03, 2021 9.130 9.250 8.900 8.900 34,544 -0.27(-2.94%)
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.