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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2773 -0.0127 (-4.38%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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 29, 2018 5.610 5.610 5.610 0 +0.02(+0.36%)
Mar 28, 2018 5.350 5.830 5.345 5.590 43,614 +0.27(+5.08%)
Mar 27, 2018 5.630 5.860 5.320 5.320 45,506 -0.35(-6.17%)
Mar 26, 2018 5.480 5.700 5.360 5.670 10,947 +0.26(+4.81%)
Mar 23, 2018 5.590 5.700 5.350 5.410 10,797 +0.03(+0.56%)
Mar 22, 2018 5.550 5.870 5.300 5.380 34,957 -0.08(-1.47%)
Mar 21, 2018 5.750 5.750 5.351 5.460 72,203 -0.34(-5.83%)
Mar 20, 2018 5.800 6.000 5.711 5.798 12,527 +0.04(+0.66%)
Mar 19, 2018 6.130 6.280 5.750 5.760 40,592 -0.49(-7.84%)
Mar 16, 2018 6.024 6.630 5.930 6.250 47,119 +0.16(+2.55%)
Mar 15, 2018 6.120 6.160 5.850 6.095 34,493 -0.03(-0.42%)
Mar 14, 2018 5.812 6.684 5.702 6.120 116,149 +0.28(+4.79%)
Mar 13, 2018 6.050 6.050 5.700 5.840 34,894 -0.07(-1.18%)
Mar 12, 2018 6.070 6.250 5.860 5.910 14,767 -0.05(-0.84%)
Mar 09, 2018 5.994 6.300 5.899 5.960 26,279 +0.10(+1.71%)
Mar 08, 2018 5.540 6.220 5.540 5.860 77,934 +0.29(+5.21%)
Mar 07, 2018 5.650 5.990 5.555 5.570 34,320 -0.12(-2.11%)
Mar 06, 2018 6.210 6.210 5.550 5.690 51,233 -0.24(-4.05%)
Mar 05, 2018 5.050 6.190 5.030 5.930 256,246 +0.84(+16.41%)
Mar 02, 2018 4.966 5.094 4.966 5.094 3,283 -0.02(-0.32%)
Mar 01, 2018 5.030 5.303 4.864 5.110 7,842 +0.02(+0.34%)
Feb 28, 2018 4.942 5.310 4.940 5.093 10,769 -0.16(-2.99%)
Feb 27, 2018 5.400 5.475 5.120 5.250 34,444 -0.02(-0.38%)
Feb 26, 2018 5.397 5.490 5.030 5.270 23,928 -0.11(-2.12%)
Feb 23, 2018 5.600 5.759 5.210 5.384 69,778 +0.39(+7.90%)
Feb 22, 2018 4.560 4.740 4.990 25,507 +0.43(+9.43%)
Feb 21, 2018 4.590 4.766 4.530 4.560 16,005 +0.23(+5.31%)
Feb 20, 2018 4.120 4.330 4.120 4.330 2,558 +0.08(+1.88%)
Feb 16, 2018 4.250 4.250 4.250 0 -0.43(-9.19%)
Feb 15, 2018 4.666 4.878 4.540 4.680 20,214 +0.20(+4.46%)
Feb 14, 2018 4.420 4.548 4.420 4.480 5,516 +0.11(+2.52%)
Feb 13, 2018 4.370 4.370 4.370 4.370 291 +0.25(+6.06%)
Feb 12, 2018 4.020 4.420 3.900 4.120 10,141 -0.13(-3.06%)
Feb 09, 2018 4.242 4.250 4.030 4.250 6,837 -0.06(-1.39%)
Feb 08, 2018 4.350 4.781 4.300 4.310 2,182 +0.12(+2.86%)
Feb 07, 2018 4.130 4.205 4.093 4.190 4,980 +0.08(+1.95%)
Feb 06, 2018 3.920 4.140 3.840 4.110 14,681 +0.07(+1.73%)
Feb 05, 2018 4.519 3.921 4.040 23,141 -0.48(-10.60%)
Feb 02, 2018 4.720 4.720 4.330 4.519 14,941 -0.23(-4.86%)
Feb 01, 2018 5.150 5.150 4.600 4.750 56,924 -0.55(-10.38%)
Jan 31, 2018 5.670 5.820 5.200 5.300 64,035 -0.39(-6.85%)
Jan 30, 2018 4.800 5.360 4.800 5.690 572,614 +1.05(+22.63%)
Jan 29, 2018 4.100 4.640 4.100 4.640 28,156 +0.60(+14.83%)
Jan 26, 2018 4.050 4.050 3.875 4.041 12,157 +0.03(+0.77%)
Jan 25, 2018 3.760 4.130 3.760 4.010 20,108 +0.30(+8.09%)
Jan 24, 2018 3.900 3.900 3.464 3.710 6,114 -0.19(-4.87%)
Jan 23, 2018 3.660 3.940 3.630 3.900 24,009 +0.31(+8.72%)
Jan 22, 2018 3.350 3.650 3.350 3.587 19,901 +0.21(+6.13%)
Jan 19, 2018 3.330 3.390 3.287 3.380 25,203 +0.18(+5.62%)
Jan 18, 2018 3.170 3.320 3.170 3.200 3,224 -0.04(-1.23%)
Jan 17, 2018 3.070 3.330 3.070 3.240 25,612 +0.11(+3.62%)
Jan 16, 2018 2.890 3.250 2.890 3.127 36,092 +0.25(+8.69%)
Jan 12, 2018 2.877 2.877 2.877 0 -0.09(-2.96%)
Jan 11, 2018 3.010 3.100 2.920 2.965 9,507 -0.01(-0.20%)
Jan 10, 2018 3.090 3.090 2.970 2.970 8,974 -0.10(-3.22%)
Jan 09, 2018 3.150 3.240 3.025 3.069 2,228 -0.05(-1.63%)
Jan 08, 2018 3.110 3.172 3.110 3.120 5,876 -0.06(-1.83%)
Jan 05, 2018 3.310 3.310 3.178 3.178 1,444 +0.05(+1.53%)
Jan 04, 2018 3.150 3.205 3.050 3.130 17,423 -0.12(-3.69%)
Jan 03, 2018 3.390 3.390 3.140 3.250 2,135 -0.10(-2.99%)
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.