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 -0.0202 (-5.69%)
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 (%)
Jan 31, 2024 0.2703 0.3134 0.2703 0.2990 169,337 +0.00(+0.54%)
Jan 30, 2024 0.3400 0.3499 0.2750 0.2974 675,400 -0.04(-12.14%)
Jan 29, 2024 0.3499 0.3644 0.3111 0.3385 407,434 -0.00(-0.44%)
Jan 26, 2024 0.3620 0.3877 0.3305 0.3400 409,381 -0.03(-7.98%)
Jan 25, 2024 0.3990 0.3990 0.3300 0.3695 2,602,126 +0.02(+5.57%)
Jan 24, 2024 0.3740 0.4000 0.3240 0.3500 874,390 +0.00(+0.00%)
Jan 23, 2024 0.3600 0.3800 0.3500 0.3500 115,374 +0.00(+0.00%)
Jan 22, 2024 0.3500 0.3780 0.3450 0.3500 66,271 +0.00(+0.00%)
Jan 19, 2024 0.3550 0.3740 0.3000 0.3500 163,005 +0.01(+4.32%)
Jan 18, 2024 0.3700 0.3700 0.3200 0.3355 32,251 -0.01(-2.30%)
Jan 17, 2024 0.3400 0.3832 0.3010 0.3434 61,297 +0.01(+4.03%)
Jan 16, 2024 0.3230 0.3846 0.2998 0.3301 301,740 -0.02(-5.66%)
Jan 12, 2024 0.3639 0.3900 0.3354 0.3499 68,165 -0.00(-0.03%)
Jan 11, 2024 0.3500 0.3779 0.3447 0.3500 82,477 -0.01(-2.78%)
Jan 10, 2024 0.3590 0.4035 0.2974 0.3600 126,495 +0.01(+2.86%)
Jan 09, 2024 0.3410 0.3676 0.3410 0.3500 35,054 +0.00(+0.00%)
Jan 08, 2024 0.4000 0.4231 0.3111 0.3500 666,596 -0.05(-12.52%)
Jan 05, 2024 0.4190 0.4190 0.3900 0.4001 48,526 -0.00(-0.47%)
Jan 04, 2024 0.4498 0.4500 0.3800 0.4020 41,015 -0.04(-8.88%)
Jan 03, 2024 0.4782 0.4782 0.4203 0.4412 62,199 -0.01(-1.96%)
Jan 02, 2024 0.4798 0.4798 0.4203 0.4500 83,989 +0.01(+2.39%)
Dec 29, 2023 0.4795 0.4800 0.4306 0.4395 123,260 -0.01(-2.33%)
Dec 28, 2023 0.4400 0.4645 0.4110 0.4500 34,076 +0.02(+4.65%)
Dec 27, 2023 0.4101 0.4798 0.4101 0.4300 124,434 +0.00(+0.00%)
Dec 26, 2023 0.4084 0.4300 0.3860 0.4300 35,240 +0.02(+5.08%)
Dec 22, 2023 0.3850 0.4092 0.3832 0.4092 42,787 +0.02(+6.29%)
Dec 21, 2023 0.3871 0.4100 0.3607 0.3850 41,328 -0.02(-4.94%)
Dec 20, 2023 0.4031 0.4097 0.3800 0.4050 17,466 +0.01(+1.43%)
Dec 19, 2023 0.4000 0.4300 0.3980 0.3993 28,274 -0.00(-0.18%)
Dec 18, 2023 0.3993 0.4358 0.3800 0.4000 28,090 +0.00(+0.00%)
Dec 15, 2023 0.4259 0.4714 0.3823 0.4000 68,581 -0.03(-7.58%)
Dec 14, 2023 0.4300 0.4391 0.3792 0.4328 30,607 +0.03(+8.20%)
Dec 13, 2023 0.3949 0.4100 0.3800 0.4000 47,089 +0.00(+0.00%)
Dec 12, 2023 0.4000 0.4333 0.3717 0.4000 95,148 -0.02(-4.76%)
Dec 11, 2023 0.4000 0.4588 0.3700 0.4200 86,478 +0.02(+5.00%)
Dec 08, 2023 0.4087 0.4596 0.3500 0.4000 127,331 -0.03(-6.96%)
Dec 07, 2023 0.4401 0.4599 0.3930 0.4299 93,660 -0.01(-2.30%)
Dec 06, 2023 0.4700 0.4700 0.4171 0.4400 95,815 -0.02(-4.26%)
Dec 05, 2023 0.4400 0.4897 0.4000 0.4596 69,300 +0.01(+2.64%)
Dec 04, 2023 0.4500 0.5388 0.4400 0.4478 111,940 -0.00(-0.71%)
Dec 01, 2023 0.5000 0.5000 0.4500 0.4510 202,199 -0.11(-19.56%)
Nov 30, 2023 0.6000 0.6000 0.5546 0.5607 17,576 -0.04(-6.46%)
Nov 29, 2023 0.7300 0.7300 0.5777 0.5994 333,210 -0.04(-6.34%)
Nov 28, 2023 0.6600 0.6600 0.6040 0.6400 29,261 +0.04(+7.02%)
Nov 27, 2023 0.6790 0.6900 0.5901 0.5980 51,811 -0.10(-14.57%)
Nov 24, 2023 0.7000 0.7000 0.6408 0.7000 6,427 +0.00(+0.00%)
Nov 22, 2023 0.7000 0.7488 0.6901 0.7000 12,350 +0.01(+1.45%)
Nov 21, 2023 0.7669 0.7693 0.6524 0.6900 73,185 -0.08(-10.59%)
Nov 20, 2023 0.8219 0.8219 0.7550 0.7717 40,777 -0.05(-6.11%)
Nov 17, 2023 0.8050 0.8400 0.7672 0.8219 21,569 +0.01(+1.47%)
Nov 16, 2023 0.7999 0.8419 0.7641 0.8100 55,434 +0.04(+4.79%)
Nov 15, 2023 0.8800 0.8784 0.7510 0.7730 137,669 +0.03(+4.46%)
Nov 14, 2023 0.6900 0.7496 0.6400 0.7400 62,553 +0.08(+12.51%)
Nov 13, 2023 0.6480 0.7048 0.6000 0.6577 72,196 +0.02(+2.77%)
Nov 10, 2023 0.5729 0.6500 0.5409 0.6400 199,433 -0.00(-0.02%)
Nov 09, 2023 0.7000 0.7100 0.6368 0.6401 230,737 -0.08(-11.10%)
Nov 08, 2023 0.7081 0.7688 0.6901 0.7200 94,683 +0.05(+6.71%)
Nov 07, 2023 0.5740 0.7702 0.5690 0.6747 185,825 +0.10(+17.54%)
Nov 06, 2023 0.4691 0.5949 0.4690 0.5740 250,728 +0.10(+22.39%)
Nov 03, 2023 0.4000 0.5750 0.4000 0.4690 523,576 +0.07(+17.25%)
Nov 02, 2023 0.4100 0.4500 0.4000 0.4000 143,432 -0.01(-2.56%)
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.