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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.3442 +0.0532 (+18.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Apr 17, 2024 0.2990 0.3887 0.2873 0.3442 322,614 +0.05(+18.28%)
Apr 16, 2024 0.2960 0.3101 0.2500 0.2910 310,272 -0.02(-5.21%)
Apr 15, 2024 0.3581 0.3700 0.2960 0.3070 455,770 -0.05(-13.76%)
Apr 12, 2024 0.3397 0.3779 0.3374 0.3560 334,733 -0.00(-1.11%)
Apr 11, 2024 0.4200 0.4301 0.3570 0.3600 500,600 -0.07(-15.67%)
Apr 10, 2024 0.4780 0.4800 0.3670 0.4269 1,009,664 -0.03(-6.99%)
Apr 09, 2024 0.4000 0.4980 0.4000 0.4590 1,116,013 +0.05(+13.33%)
Apr 08, 2024 0.3700 0.4200 0.3590 0.4050 761,738 +0.04(+11.32%)
Apr 05, 2024 0.3498 0.3979 0.3450 0.3638 1,009,660 +0.03(+9.18%)
Apr 04, 2024 0.3400 0.3400 0.3245 0.3332 197,853 -0.00(-1.07%)
Apr 03, 2024 0.3290 0.3397 0.3156 0.3368 125,798 +0.01(+2.28%)
Apr 02, 2024 0.3300 0.3399 0.3051 0.3293 220,790 +0.00(+1.32%)
Apr 01, 2024 0.3200 0.3359 0.2945 0.3250 251,533 +0.02(+4.91%)
Mar 28, 2024 0.2900 0.3201 0.2800 0.3098 376,019 -0.00(-1.24%)
Mar 27, 2024 0.2990 0.3200 0.2930 0.3137 295,119 -0.00(-0.60%)
Mar 26, 2024 0.2700 0.3200 0.2675 0.3156 674,440 +0.05(+17.76%)
Mar 25, 2024 0.2800 0.2865 0.2507 0.2680 237,421 -0.00(-0.70%)
Mar 22, 2024 0.2386 0.2780 0.2382 0.2699 477,568 +0.02(+6.18%)
Mar 21, 2024 0.2600 0.2825 0.2260 0.2542 3,314,778 -0.02(-8.89%)
Mar 20, 2024 0.2534 0.2880 0.2501 0.2790 659,200 +0.02(+9.45%)
Mar 19, 2024 0.2300 0.2576 0.2275 0.2549 297,052 +0.02(+9.63%)
Mar 18, 2024 0.2200 0.2379 0.2210 0.2325 230,962 +0.01(+3.84%)
Mar 15, 2024 0.2290 0.2290 0.2113 0.2239 210,984 +0.00(+0.22%)
Mar 14, 2024 0.2300 0.2300 0.2150 0.2234 186,270 -0.00(-0.36%)
Mar 13, 2024 0.2100 0.2299 0.2065 0.2242 751,768 +0.02(+8.36%)
Mar 12, 2024 0.2056 0.2097 0.1980 0.2069 148,217 +0.01(+2.78%)
Mar 11, 2024 0.2186 0.2186 0.1912 0.2013 230,744 -0.01(-3.03%)
Mar 08, 2024 0.2107 0.2199 0.1960 0.2076 198,613 -0.01(-5.59%)
Mar 07, 2024 0.2200 0.2240 0.1954 0.2199 270,254 +0.00(+1.85%)
Mar 06, 2024 0.2190 0.2294 0.1866 0.2159 769,624 -0.00(-1.86%)
Mar 05, 2024 0.2500 0.2500 0.2166 0.2200 667,108 -0.03(-11.65%)
Mar 04, 2024 0.2541 0.2549 0.2390 0.2490 338,961 -0.01(-3.08%)
Mar 01, 2024 0.2697 0.2697 0.2166 0.2569 603,007 +0.00(+0.71%)
Feb 29, 2024 0.2801 0.2820 0.2305 0.2551 748,370 -0.00(-1.88%)
Feb 28, 2024 0.2900 0.2900 0.2600 0.2600 2,108,280 -0.02(-6.81%)
Feb 27, 2024 0.2900 0.3048 0.2637 0.2790 687,055 -0.02(-6.00%)
Feb 26, 2024 0.2938 0.3124 0.2792 0.2968 833,680 -0.01(-3.64%)
Feb 23, 2024 0.2900 0.3300 0.2715 0.3080 900,392 +0.01(+2.84%)
Feb 22, 2024 0.3000 0.3220 0.2533 0.2995 1,919,651 -0.02(-4.95%)
Feb 21, 2024 0.4280 0.4498 0.2856 0.3151 20,542,950 -0.08(-20.61%)
Feb 20, 2024 0.4350 0.4350 0.3250 0.3969 423,207 +0.04(+12.28%)
Feb 16, 2024 0.3308 0.4000 0.3056 0.3535 1,285,902 +0.04(+13.92%)
Feb 15, 2024 0.2990 0.3125 0.2700 0.3103 608,815 +0.02(+7.41%)
Feb 14, 2024 0.2950 0.3050 0.2673 0.2889 221,659 +0.01(+4.15%)
Feb 13, 2024 0.2990 0.3000 0.2750 0.2774 320,487 +0.01(+2.70%)
Feb 12, 2024 0.2780 0.2900 0.2700 0.2701 95,780 -0.00(-0.41%)
Feb 09, 2024 0.2922 0.3000 0.2524 0.2712 294,764 -0.01(-4.61%)
Feb 08, 2024 0.2700 0.3000 0.2521 0.2843 199,387 +0.02(+7.61%)
Feb 07, 2024 0.2530 0.2989 0.2475 0.2642 770,763 +0.01(+2.60%)
Feb 06, 2024 0.2735 0.2878 0.2400 0.2575 401,037 -0.01(-4.63%)
Feb 05, 2024 0.2500 0.2940 0.2500 0.2700 106,159 -0.00(-0.37%)
Feb 02, 2024 0.2946 0.3000 0.2610 0.2710 188,608 -0.03(-9.36%)
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.