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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2943 +0.0167 (+6.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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, 2020 4.240 4.293 4.170 4.210 16,400 +0.07(+1.74%)
Jan 30, 2020 4.100 4.220 3.800 4.138 36,998 -0.08(-1.94%)
Jan 29, 2020 4.136 4.236 4.110 4.220 5,795 +0.03(+0.71%)
Jan 28, 2020 4.110 4.280 4.110 4.190 5,171 +0.04(+0.97%)
Jan 27, 2020 4.170 4.290 4.110 4.150 3,781 -0.10(-2.35%)
Jan 24, 2020 4.305 4.305 4.120 4.250 16,900 -0.10(-2.30%)
Jan 23, 2020 4.250 4.350 4.250 4.350 6,685 +0.05(+1.16%)
Jan 22, 2020 4.430 4.450 4.300 4.300 7,187 -0.10(-2.19%)
Jan 21, 2020 4.690 4.690 4.210 4.396 54,790 -0.20(-4.43%)
Jan 17, 2020 4.630 4.690 4.510 4.600 6,300 -0.04(-0.86%)
Jan 16, 2020 4.670 4.700 4.456 4.640 9,883 +0.08(+1.75%)
Jan 15, 2020 4.400 4.775 4.400 4.560 49,327 +0.11(+2.55%)
Jan 14, 2020 4.580 4.580 4.410 4.447 13,416 -0.12(-2.70%)
Jan 13, 2020 4.660 4.660 4.400 4.570 10,051 +0.01(+0.22%)
Jan 10, 2020 4.440 4.750 4.410 4.560 37,900 +0.19(+4.47%)
Jan 09, 2020 4.410 4.425 4.340 4.365 4,300 -0.13(-3.00%)
Jan 08, 2020 4.480 4.642 4.310 4.500 40,288 +0.06(+1.35%)
Jan 07, 2020 4.310 4.980 4.310 4.440 53,819 +0.09(+2.10%)
Jan 06, 2020 4.378 4.380 4.310 4.348 4,770 -0.03(-0.72%)
Jan 03, 2020 4.420 4.470 4.380 4.380 7,300 -0.11(-2.45%)
Jan 02, 2020 4.450 4.491 4.320 4.490 14,267 +0.15(+3.46%)
Dec 31, 2019 4.390 4.500 4.290 4.340 14,900 -0.04(-0.91%)
Dec 30, 2019 4.390 4.535 4.348 4.380 14,820 -0.09(-2.01%)
Dec 27, 2019 4.360 4.600 4.360 4.470 22,200 +0.13(+3.00%)
Dec 26, 2019 4.380 4.380 4.095 4.340 22,880 +0.07(+1.64%)
Dec 24, 2019 4.300 4.370 4.220 4.270 8,500 +0.02(+0.47%)
Dec 23, 2019 4.090 4.260 4.090 4.250 12,299 +0.09(+2.16%)
Dec 20, 2019 4.090 4.200 4.090 4.160 4,600 +0.04(+0.97%)
Dec 19, 2019 4.180 4.273 4.100 4.120 15,000 -0.18(-4.19%)
Dec 18, 2019 4.170 4.350 4.100 4.300 17,936 +0.05(+1.11%)
Dec 17, 2019 4.160 4.370 4.140 4.253 3,159 +0.15(+3.72%)
Dec 16, 2019 4.270 4.270 4.100 4.100 36,610 -0.23(-5.31%)
Dec 13, 2019 4.410 4.540 4.322 4.330 22,000 -0.12(-2.70%)
Dec 12, 2019 4.350 4.450 4.274 4.450 42,515 +0.03(+0.68%)
Dec 11, 2019 4.570 4.780 4.300 4.420 180,443 -0.18(-3.91%)
Dec 10, 2019 4.280 4.350 4.230 4.600 24,245 +0.28(+6.45%)
Dec 09, 2019 4.418 4.418 4.200 4.321 10,998 +0.11(+2.53%)
Dec 06, 2019 4.240 4.343 4.180 4.214 21,200 -0.02(-0.37%)
Dec 05, 2019 4.356 4.390 4.140 4.230 24,018 +0.04(+0.93%)
Dec 04, 2019 4.070 4.300 4.070 4.191 34,738 +0.00(+0.02%)
Dec 03, 2019 4.180 4.287 4.050 4.190 44,752 -0.01(-0.24%)
Dec 02, 2019 4.400 4.490 4.200 4.200 117,500 -0.39(-8.50%)
Nov 29, 2019 4.640 4.720 4.375 4.590 88,700 -0.11(-2.34%)
Nov 27, 2019 4.320 4.788 4.063 4.700 221,100 -0.10(-2.08%)
Nov 26, 2019 5.100 5.100 4.500 4.800 353,150 -0.81(-14.44%)
Nov 25, 2019 7.090 7.440 5.600 5.610 1,438,065 -1.79(-24.19%)
Nov 20, 2019 7.400 7.400 7.400 0 +4.18(+130.16%)
Nov 19, 2019 3.590 3.600 3.215 3.215 11,153 -0.30(-8.59%)
Nov 18, 2019 3.550 3.600 3.330 3.517 19,564 +0.35(+11.09%)
Nov 15, 2019 3.185 3.185 3.100 3.166 3,300 +0.01(+0.36%)
Nov 14, 2019 3.300 3.300 3.155 3.155 6,248 -0.15(-4.39%)
Nov 13, 2019 2.825 3.312 2.825 3.300 27,241 +0.42(+14.67%)
Nov 12, 2019 2.750 2.878 2.750 2.878 2,046 +0.04(+1.48%)
Nov 11, 2019 2.920 2.920 2.822 2.836 8,995 -0.14(-4.58%)
Nov 08, 2019 3.000 3.000 2.930 2.972 15,400 -0.21(-6.58%)
Nov 07, 2019 3.030 3.590 3.000 3.181 4,106 +0.19(+6.39%)
Nov 06, 2019 2.769 3.100 2.769 2.990 3,211 +0.03(+1.04%)
Nov 05, 2019 2.860 3.090 2.860 2.959 7,012 -0.09(-2.97%)
Nov 04, 2019 3.090 3.100 2.980 3.050 6,327 -0.04(-1.32%)
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.