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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2700 -0.0050 (-1.82%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 21, 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, 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%)
Feb 03, 2020 4.187 4.300 4.187 4.210 4,977 +0.00(+0.00%)
Jan 31, 2020 4.240 4.293 4.170 4.210 16,400 +0.07(+1.74%)
Jan 30, 2020 4.100 4.220 3.800 4.138 36,998 -0.08(-1.94%)
Jan 29, 2020 4.136 4.236 4.110 4.220 5,795 +0.03(+0.71%)
Jan 28, 2020 4.110 4.280 4.110 4.190 5,171 +0.04(+0.97%)
Jan 27, 2020 4.170 4.290 4.110 4.150 3,781 -0.10(-2.35%)
Jan 24, 2020 4.305 4.305 4.120 4.250 16,900 -0.10(-2.30%)
Jan 23, 2020 4.250 4.350 4.250 4.350 6,685 +0.05(+1.16%)
Jan 22, 2020 4.430 4.450 4.300 4.300 7,187 -0.10(-2.19%)
Jan 21, 2020 4.690 4.690 4.210 4.396 54,790 -0.20(-4.43%)
Jan 17, 2020 4.630 4.690 4.510 4.600 6,300 -0.04(-0.86%)
Jan 16, 2020 4.670 4.700 4.456 4.640 9,883 +0.08(+1.75%)
Jan 15, 2020 4.400 4.775 4.400 4.560 49,327 +0.11(+2.55%)
Jan 14, 2020 4.580 4.580 4.410 4.447 13,416 -0.12(-2.70%)
Jan 13, 2020 4.660 4.660 4.400 4.570 10,051 +0.01(+0.22%)
Jan 10, 2020 4.440 4.750 4.410 4.560 37,900 +0.19(+4.47%)
Jan 09, 2020 4.410 4.425 4.340 4.365 4,300 -0.13(-3.00%)
Jan 08, 2020 4.480 4.642 4.310 4.500 40,288 +0.06(+1.35%)
Jan 07, 2020 4.310 4.980 4.310 4.440 53,819 +0.09(+2.10%)
Jan 06, 2020 4.378 4.380 4.310 4.348 4,770 -0.03(-0.72%)
Jan 03, 2020 4.420 4.470 4.380 4.380 7,300 -0.11(-2.45%)
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.