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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 20, 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 (%)
Aug 29, 2019 2.330 2.330 2.330 0 +0.00(+0.00%)
Aug 28, 2019 2.266 2.330 2.266 2.330 1,218 +0.00(+0.00%)
Aug 27, 2019 2.320 2.330 2.320 2.330 500 -0.00(-0.07%)
Aug 26, 2019 2.332 2.332 2.332 37 +0.00(+0.00%)
Aug 23, 2019 2.400 2.440 2.320 2.332 4,700 -0.15(-5.98%)
Aug 22, 2019 2.480 2.480 2.480 2.480 185 +0.05(+2.06%)
Aug 21, 2019 2.490 2.490 2.400 2.430 880 -0.00(-0.21%)
Aug 20, 2019 2.332 2.470 2.332 2.435 1,743 +0.11(+4.73%)
Aug 19, 2019 2.325 2.325 2.325 2.325 595 -0.05(-2.31%)
Aug 16, 2019 2.480 2.480 2.320 2.380 6,200 +0.01(+0.44%)
Aug 15, 2019 2.370 2.370 2.370 54 +0.00(+0.00%)
Aug 14, 2019 2.430 2.430 2.320 2.370 2,584 -0.13(-5.38%)
Aug 13, 2019 2.470 2.504 2.470 2.504 1,354 +0.06(+2.64%)
Aug 12, 2019 2.440 2.440 2.440 60 +0.00(+0.00%)
Aug 09, 2019 2.320 2.440 2.320 2.440 2,000 -0.04(-1.61%)
Aug 08, 2019 2.320 2.480 2.320 2.480 623 +0.00(+0.00%)
Aug 07, 2019 2.385 2.480 2.385 2.480 1,434 +0.08(+3.33%)
Aug 06, 2019 2.312 2.470 2.312 2.400 870 -0.07(-3.03%)
Aug 05, 2019 2.475 2.475 2.475 2.475 229 -0.07(-2.94%)
Aug 02, 2019 2.600 2.600 2.400 2.550 5,600 -0.06(-2.24%)
Aug 01, 2019 2.600 2.613 2.600 2.608 684 -0.16(-5.84%)
Jul 31, 2019 2.800 2.800 2.608 2.770 1,368 -0.01(-0.30%)
Jul 30, 2019 2.850 2.850 2.597 2.778 3,288 -0.02(-0.77%)
Jul 29, 2019 2.600 2.800 2.600 2.800 714 +0.20(+7.69%)
Jul 26, 2019 2.600 2.613 2.600 2.600 5,200 -0.01(-0.38%)
Jul 25, 2019 2.610 2.610 2.610 25 +0.00(+0.00%)
Jul 24, 2019 2.624 2.660 2.600 2.610 2,342 -0.04(-1.51%)
Jul 23, 2019 2.900 2.900 2.600 2.650 3,998 -0.18(-6.36%)
Jul 22, 2019 2.830 2.830 2.830 20 +0.00(+0.00%)
Jul 19, 2019 2.500 2.830 2.400 2.830 2,300 +0.15(+5.60%)
Jul 18, 2019 2.500 2.680 2.500 2.680 728 +0.04(+1.64%)
Jul 17, 2019 2.680 2.680 2.500 2.637 4,019 -0.24(-8.44%)
Jul 16, 2019 2.750 2.883 2.750 2.880 1,846 -0.02(-0.69%)
Jul 15, 2019 2.900 2.900 2.900 2.900 927 +0.05(+1.82%)
Jul 12, 2019 2.779 2.848 2.630 2.848 2,000 -0.05(-1.79%)
Jul 11, 2019 2.757 2.970 2.757 2.900 5,882 +0.24(+9.10%)
Jul 10, 2019 2.656 2.658 2.650 2.658 1,913 +0.01(+0.30%)
Jul 09, 2019 2.600 2.650 2.600 2.650 1,182 +0.08(+3.11%)
Jul 08, 2019 2.570 2.570 2.570 217 +0.00(+0.00%)
Jul 05, 2019 2.540 2.570 2.540 2.570 4,600 -0.07(-2.58%)
Jul 03, 2019 2.638 2.638 2.638 2.638 100 -0.01(-0.34%)
Jul 02, 2019 2.450 2.720 2.450 2.647 579 +0.03(+1.02%)
Jul 01, 2019 2.620 2.620 2.620 2.620 152 +0.02(+0.60%)
Jun 28, 2019 2.605 2.605 2.605 203 +0.00(+0.00%)
Jun 27, 2019 2.570 2.605 2.570 2.605 993 +0.03(+1.05%)
Jun 26, 2019 2.578 2.578 2.578 119 +0.00(+0.00%)
Jun 25, 2019 2.578 2.578 2.578 2.578 467 +0.16(+6.53%)
Jun 24, 2019 2.380 2.420 2.380 2.420 653 +0.07(+3.07%)
Jun 21, 2019 2.240 2.400 2.240 2.348 1,500 -0.06(-2.51%)
Jun 20, 2019 2.252 2.415 2.252 2.409 13,515 +0.10(+4.20%)
Jun 19, 2019 2.500 2.500 2.312 2.312 5,099 -0.33(-12.44%)
Jun 18, 2019 2.500 2.640 2.450 2.640 5,900 +0.00(+0.04%)
Jun 17, 2019 2.700 2.700 2.590 2.639 5,659 -0.09(-3.33%)
Jun 14, 2019 2.730 2.730 2.730 41 +0.00(+0.00%)
Jun 13, 2019 2.670 2.930 2.640 2.730 2,146 -0.12(-4.21%)
Jun 12, 2019 2.920 2.930 2.660 2.850 3,140 -0.28(-8.95%)
Jun 11, 2019 3.130 3.130 3.130 100 +0.00(+0.00%)
Jun 10, 2019 3.040 3.150 2.760 3.130 8,600 +0.29(+10.21%)
Jun 07, 2019 2.820 3.170 2.800 2.840 5,700 +0.08(+2.90%)
Jun 06, 2019 2.850 2.900 2.720 2.760 8,151 -0.10(-3.50%)
Jun 05, 2019 3.040 3.040 2.760 2.860 9,184 -0.07(-2.33%)
Jun 04, 2019 3.020 3.050 2.928 2.928 1,594 +0.02(+0.54%)
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.