Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.3348 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 2.830 2.930 2.760 2.930 7,460 +0.10(+3.53%)
Apr 29, 2020 2.771 2.830 2.724 2.830 20,981 +0.03(+1.07%)
Apr 28, 2020 2.760 2.800 2.620 2.800 41,876 -0.10(-3.45%)
Apr 27, 2020 2.900 2.900 2.810 2.900 20,262 +0.06(+2.11%)
Apr 24, 2020 2.870 2.870 2.763 2.840 24,400 +0.05(+1.79%)
Apr 23, 2020 2.900 2.900 2.740 2.790 5,597 +0.02(+0.72%)
Apr 22, 2020 2.800 2.920 2.730 2.770 27,581 -0.13(-4.48%)
Apr 21, 2020 2.770 3.020 2.720 2.900 25,441 +0.13(+4.69%)
Apr 20, 2020 2.910 2.950 2.760 2.770 16,306 -0.23(-7.67%)
Apr 17, 2020 3.100 3.110 2.920 3.000 7,800 -0.08(-2.60%)
Apr 16, 2020 2.920 3.080 2.850 3.080 10,911 +0.20(+6.94%)
Apr 15, 2020 2.950 3.060 2.810 2.880 28,393 -0.16(-5.26%)
Apr 14, 2020 2.870 3.390 2.820 3.040 71,280 +0.16(+5.56%)
Apr 13, 2020 2.980 2.980 2.760 2.880 24,071 -0.11(-3.54%)
Apr 09, 2020 2.890 3.110 2.710 2.986 72,800 -0.01(-0.48%)
Apr 08, 2020 2.870 3.670 2.840 3.000 472,485 +0.31(+11.52%)
Apr 06, 2020 2.690 2.690 2.690 0 +0.04(+1.51%)
Apr 03, 2020 2.700 2.790 2.470 2.650 10,800 +0.05(+1.93%)
Apr 02, 2020 2.780 2.780 2.500 2.600 28,446 -0.05(-1.89%)
Apr 01, 2020 2.720 2.800 2.600 2.650 39,753 -0.25(-8.62%)
Mar 31, 2020 2.882 3.029 2.780 2.900 14,055 +0.01(+0.35%)
Mar 30, 2020 2.675 3.050 2.675 2.890 10,478 +0.00(+0.00%)
Mar 27, 2020 2.940 2.977 2.700 2.890 15,200 -0.11(-3.67%)
Mar 26, 2020 3.470 3.470 2.990 3.000 6,762 -0.19(-5.96%)
Mar 25, 2020 2.900 3.210 2.703 3.190 7,603 +0.47(+17.28%)
Mar 24, 2020 2.750 3.300 2.500 2.720 24,570 -0.06(-2.16%)
Mar 23, 2020 2.790 2.790 2.520 2.780 19,568 -0.14(-4.79%)
Mar 20, 2020 3.250 3.590 2.767 2.920 11,900 -0.03(-1.02%)
Mar 19, 2020 2.861 3.000 2.742 2.950 10,253 +0.15(+5.36%)
Mar 18, 2020 3.300 3.300 2.537 2.800 52,673 -0.46(-14.11%)
Mar 17, 2020 3.450 3.450 3.150 3.260 59,354 -0.39(-10.65%)
Mar 16, 2020 3.410 3.751 3.410 3.649 26,531 -0.14(-3.73%)
Mar 13, 2020 3.840 3.946 3.660 3.790 19,100 +0.06(+1.47%)
Mar 12, 2020 3.810 3.850 3.500 3.735 43,433 -0.25(-6.16%)
Mar 11, 2020 4.000 4.111 3.900 3.980 7,022 +0.01(+0.25%)
Mar 10, 2020 4.100 4.117 3.900 3.970 20,802 +0.03(+0.76%)
Mar 09, 2020 3.990 4.150 3.900 3.940 46,909 -0.37(-8.61%)
Mar 06, 2020 4.170 4.348 4.100 4.311 18,500 +0.14(+3.39%)
Mar 05, 2020 4.000 4.180 4.000 4.170 6,292 +0.09(+2.32%)
Mar 04, 2020 4.170 4.178 4.075 4.075 8,009 +0.02(+0.57%)
Mar 03, 2020 4.000 4.230 4.000 4.052 36,702 -0.01(-0.21%)
Mar 02, 2020 3.950 4.084 3.889 4.061 45,671 +0.03(+0.76%)
Feb 28, 2020 3.950 4.060 3.950 4.030 20,900 -0.01(-0.25%)
Feb 27, 2020 4.050 4.100 3.990 4.040 34,026 -0.06(-1.46%)
Feb 26, 2020 4.060 4.160 4.050 4.100 22,180 -0.03(-0.73%)
Feb 25, 2020 3.950 4.160 3.950 4.130 8,787 -0.01(-0.26%)
Feb 24, 2020 4.116 4.168 3.990 4.141 8,756 +0.08(+1.99%)
Feb 21, 2020 4.090 4.110 3.980 4.060 5,800 +0.02(+0.44%)
Feb 20, 2020 3.930 4.120 3.930 4.042 2,789 +0.09(+2.34%)
Feb 19, 2020 4.010 4.128 3.887 3.950 4,739 -0.12(-3.01%)
Feb 18, 2020 4.062 4.190 4.062 4.073 4,565 +0.03(+0.81%)
Feb 14, 2020 4.010 4.125 3.900 4.040 9,600 -0.16(-3.87%)
Feb 13, 2020 4.050 4.240 4.050 4.203 1,398 +0.16(+4.03%)
Feb 12, 2020 4.105 4.134 3.975 4.040 3,946 +0.02(+0.40%)
Feb 11, 2020 4.061 4.100 3.920 4.024 10,586 -0.13(-3.04%)
Feb 10, 2020 3.920 4.204 3.880 4.150 4,074 +0.13(+3.18%)
Feb 07, 2020 4.287 4.287 3.990 4.022 5,800 -0.31(-7.20%)
Feb 06, 2020 4.334 4.334 4.334 299 +0.00(+0.00%)
Feb 05, 2020 4.334 4.334 4.334 172 +0.00(+0.00%)
Feb 04, 2020 4.220 4.334 4.137 4.334 973 +0.12(+2.95%)
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.