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 (%)
May 31, 2018 4.920 5.590 4.850 4.970 23,888 -0.06(-1.19%)
May 30, 2018 5.030 5.510 4.960 5.030 30,571 -0.13(-2.52%)
May 29, 2018 5.160 5.200 4.810 5.160 5,912 +0.09(+1.77%)
May 25, 2018 5.070 5.070 5.070 0 +0.02(+0.35%)
May 24, 2018 5.041 5.080 5.041 5.053 5,601 -0.15(-2.84%)
May 23, 2018 5.120 5.200 5.076 5.200 1,041 +0.03(+0.58%)
May 22, 2018 5.200 5.200 5.036 5.170 3,776 -0.07(-1.34%)
May 21, 2018 5.010 5.410 5.010 5.240 6,746 +0.23(+4.59%)
May 18, 2018 5.230 5.230 5.010 5.010 405 -0.25(-4.75%)
May 17, 2018 5.160 5.260 5.021 5.260 3,510 +0.04(+0.77%)
May 16, 2018 5.130 5.380 5.060 5.220 13,043 -0.17(-3.16%)
May 15, 2018 5.295 5.410 5.201 5.390 1,220 +0.08(+1.51%)
May 14, 2018 5.440 5.440 5.300 5.310 4,999 +0.01(+0.26%)
May 11, 2018 5.425 5.648 5.030 5.296 12,935 -0.06(-1.10%)
May 10, 2018 5.355 5.355 5.355 5.355 139 +0.11(+2.00%)
May 09, 2018 5.210 5.250 5.210 5.250 386 -0.12(-2.23%)
May 08, 2018 5.277 5.490 5.260 5.370 9,194 +0.05(+0.94%)
May 07, 2018 5.400 5.500 5.320 5.320 7,527 -0.08(-1.48%)
May 04, 2018 5.500 5.530 5.348 5.400 6,765 +0.00(+0.00%)
May 03, 2018 5.370 5.400 5.230 5.400 2,642 +0.16(+3.05%)
May 02, 2018 5.250 5.380 5.080 5.240 8,502 +0.04(+0.76%)
May 01, 2018 5.319 5.319 5.201 5.201 1,055 -0.05(-0.94%)
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%)
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.