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 (%)
Nov 30, 2020 10.17 10.47 9.700 9.990 215,529 -0.19(-1.87%)
Nov 27, 2020 10.00 10.30 9.900 10.18 182,600 +0.33(+3.35%)
Nov 25, 2020 9.840 10.37 9.800 9.850 399,500 -0.50(-4.83%)
Nov 24, 2020 9.520 11.56 8.940 10.35 2,779,164 +0.79(+8.26%)
Nov 23, 2020 10.00 10.59 9.450 9.560 641,398 -0.78(-7.54%)
Nov 20, 2020 11.97 11.99 10.32 10.34 1,186,400 -1.66(-13.83%)
Nov 19, 2020 12.78 13.75 11.66 12.00 1,571,063 -1.47(-10.91%)
Nov 18, 2020 11.70 15.85 10.52 13.47 14,017,233 +3.59(+36.34%)
Nov 17, 2020 9.300 10.79 8.830 9.880 1,648,363 +0.60(+6.47%)
Nov 16, 2020 9.940 11.10 8.700 9.280 964,200 -0.77(-7.66%)
Nov 13, 2020 7.510 10.05 7.500 10.05 1,628,200 +2.32(+30.01%)
Nov 12, 2020 6.650 8.120 6.650 7.730 446,618 +1.12(+16.94%)
Nov 11, 2020 6.280 6.810 6.230 6.610 84,877 +0.41(+6.61%)
Nov 10, 2020 6.080 6.260 6.050 6.200 15,626 +0.09(+1.47%)
Nov 09, 2020 6.210 6.620 6.080 6.110 136,929 +0.06(+0.99%)
Nov 06, 2020 6.080 6.100 5.870 6.050 34,200 +0.07(+1.17%)
Nov 05, 2020 5.830 5.990 5.750 5.980 41,991 +0.37(+6.60%)
Nov 04, 2020 5.800 5.850 5.610 5.610 31,217 -0.06(-1.06%)
Nov 03, 2020 5.690 5.800 5.635 5.670 10,585 +0.03(+0.53%)
Nov 02, 2020 5.800 5.800 5.570 5.640 45,849 -0.25(-4.24%)
Oct 30, 2020 5.700 5.890 5.550 5.890 39,800 +0.19(+3.33%)
Oct 29, 2020 5.745 5.850 5.603 5.700 21,291 -0.04(-0.70%)
Oct 28, 2020 5.730 5.860 5.570 5.740 57,179 -0.11(-1.88%)
Oct 27, 2020 5.820 5.850 5.640 5.850 19,671 +0.10(+1.74%)
Oct 26, 2020 5.820 5.910 5.700 5.750 19,210 -0.15(-2.54%)
Oct 23, 2020 5.900 5.900 5.820 5.900 13,300 -0.00(-0.00%)
Oct 22, 2020 6.070 6.070 5.843 5.900 14,020 -0.19(-3.12%)
Oct 21, 2020 6.050 6.190 6.010 6.090 12,761 +0.14(+2.35%)
Oct 20, 2020 5.640 6.140 5.640 5.950 60,936 +0.17(+2.94%)
Oct 19, 2020 5.800 5.895 5.670 5.780 27,379 +0.02(+0.35%)
Oct 16, 2020 5.760 6.450 5.750 5.760 171,900 -0.07(-1.20%)
Oct 15, 2020 6.000 6.000 5.800 5.830 92,512 -0.25(-4.11%)
Oct 14, 2020 5.900 6.150 5.900 6.080 77,849 +0.06(+1.00%)
Oct 13, 2020 6.040 6.055 5.890 6.020 33,766 -0.02(-0.33%)
Oct 12, 2020 6.000 6.115 5.910 6.040 27,038 +0.04(+0.67%)
Oct 09, 2020 6.200 6.220 5.910 6.000 37,700 -0.13(-2.12%)
Oct 08, 2020 6.250 6.330 6.060 6.130 13,201 +0.03(+0.49%)
Oct 07, 2020 6.540 6.540 6.020 6.100 19,391 +0.15(+2.52%)
Oct 06, 2020 6.000 6.020 5.910 5.950 56,306 -0.10(-1.65%)
Oct 05, 2020 6.370 6.370 6.010 6.050 76,314 -0.15(-2.42%)
Oct 02, 2020 6.350 6.500 6.000 6.200 140,700 -0.55(-8.15%)
Sep 29, 2020 6.750 6.750 6.750 0 -0.05(-0.74%)
Sep 28, 2020 6.770 7.004 6.770 6.800 24,435 -0.05(-0.73%)
Sep 25, 2020 6.653 6.850 6.580 6.850 17,600 +0.26(+3.95%)
Sep 24, 2020 6.520 6.800 6.500 6.590 31,477 -0.11(-1.64%)
Sep 23, 2020 6.630 6.838 6.410 6.700 50,390 -0.06(-0.89%)
Sep 22, 2020 6.810 7.090 6.550 6.760 115,035 +0.07(+1.05%)
Sep 21, 2020 6.780 6.860 6.480 6.690 81,679 -0.11(-1.62%)
Sep 18, 2020 6.880 7.040 6.800 6.800 28,600 -0.08(-1.23%)
Sep 17, 2020 6.990 7.020 6.550 6.885 21,843 -0.15(-2.06%)
Sep 16, 2020 7.120 7.250 7.000 7.030 20,160 -0.18(-2.50%)
Sep 15, 2020 7.270 7.364 7.203 7.210 20,409 +0.00(+0.00%)
Sep 14, 2020 6.860 7.320 6.860 7.210 78,361 +0.50(+7.45%)
Sep 11, 2020 6.980 6.980 6.600 6.710 16,200 -0.09(-1.32%)
Sep 10, 2020 6.620 7.050 6.510 6.800 126,116 -0.13(-1.88%)
Sep 09, 2020 7.060 7.170 6.920 6.930 26,260 -0.07(-1.00%)
Sep 08, 2020 7.280 7.330 6.610 7.000 127,679 -0.35(-4.76%)
Sep 04, 2020 7.250 7.456 7.100 7.350 107,600 +0.01(+0.14%)
Sep 03, 2020 8.090 8.250 7.210 7.340 316,174 -0.75(-9.27%)
Sep 02, 2020 7.840 8.140 7.770 8.090 144,826 +0.08(+1.00%)
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.