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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2987 -0.0361 (-10.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 30, 2018 5.290 5.290 5.167 5.250 2,182 +0.19(+3.75%)
Apr 27, 2018 5.500 5.610 5.060 5.060 13,154 -0.11(-2.16%)
Apr 26, 2018 5.080 5.240 5.080 5.172 5,187 +0.05(+0.92%)
Apr 25, 2018 5.320 5.400 5.010 5.125 38,963 -0.26(-4.75%)
Apr 24, 2018 5.150 5.721 5.080 5.380 46,972 +0.38(+7.60%)
Apr 23, 2018 5.280 5.380 5.000 5.000 26,090 -0.36(-6.72%)
Apr 20, 2018 5.360 5.500 5.020 5.360 25,494 -0.06(-1.18%)
Apr 19, 2018 5.420 5.480 5.310 5.424 5,034 -0.07(-1.20%)
Apr 18, 2018 5.550 5.637 5.320 5.490 7,639 +0.05(+0.92%)
Apr 17, 2018 5.372 5.780 5.350 5.440 32,317 -0.05(-0.91%)
Apr 16, 2018 5.560 5.750 5.250 5.490 66,499 +0.06(+1.10%)
Apr 13, 2018 5.600 5.600 5.420 5.430 5,269 -0.11(-2.01%)
Apr 12, 2018 5.750 5.750 5.496 5.541 17,501 -0.17(-2.98%)
Apr 11, 2018 5.550 5.720 5.450 5.711 16,686 +0.02(+0.41%)
Apr 10, 2018 5.610 5.841 5.610 5.688 7,403 +0.10(+1.76%)
Apr 09, 2018 5.530 5.820 5.530 5.590 13,222 +0.17(+3.14%)
Apr 06, 2018 5.900 5.900 5.100 5.420 35,781 -0.48(-8.14%)
Apr 05, 2018 6.000 6.100 5.750 5.900 27,424 +0.14(+2.40%)
Apr 04, 2018 5.421 6.190 5.421 5.762 52,340 +0.09(+1.62%)
Apr 03, 2018 5.550 5.800 5.407 5.670 20,053 +0.06(+1.07%)
Apr 02, 2018 5.378 5.800 5.350 5.610 15,819 +0.00(+0.00%)
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%)
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.