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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2818 +0.0068 (+2.47%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 21, 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 (%)
Jul 31, 2018 3.600 3.925 3.600 3.900 12,538 +0.30(+8.33%)
Jul 30, 2018 3.700 3.700 3.550 3.600 18,626 +0.00(+0.00%)
Jul 27, 2018 3.970 4.050 3.600 3.600 10,100 -0.20(-5.26%)
Jul 26, 2018 3.607 4.090 3.607 3.800 28,095 +0.25(+7.04%)
Jul 25, 2018 3.430 3.578 3.410 3.550 18,519 +0.18(+5.24%)
Jul 24, 2018 3.180 3.466 3.180 3.373 19,087 +0.26(+8.46%)
Jul 23, 2018 3.350 3.494 3.050 3.110 24,147 -0.25(-7.44%)
Jul 20, 2018 3.377 3.377 3.360 3.360 1,885 +0.01(+0.30%)
Jul 19, 2018 3.210 3.940 3.210 3.350 6,383 -0.25(-6.94%)
Jul 18, 2018 3.140 3.980 3.130 3.600 56,883 +0.48(+15.38%)
Jul 17, 2018 3.170 3.180 3.010 3.120 12,373 -0.20(-6.02%)
Jul 16, 2018 3.330 3.400 3.130 3.320 21,485 +0.07(+2.15%)
Jul 13, 2018 3.470 3.730 3.250 3.250 10,785 -0.23(-6.61%)
Jul 12, 2018 3.750 3.244 3.480 14,646 +0.18(+5.45%)
Jul 11, 2018 3.350 3.350 3.244 3.300 7,948 -0.05(-1.49%)
Jul 10, 2018 3.530 3.940 3.320 3.350 29,741 -0.15(-4.29%)
Jul 09, 2018 4.210 3.260 3.500 107,479 +0.10(+2.94%)
Jul 06, 2018 3.140 3.500 3.120 3.400 33,393 +0.24(+7.59%)
Jul 05, 2018 3.350 3.480 3.080 3.160 33,663 -0.15(-4.53%)
Jul 03, 2018 3.310 3.310 3.310 0 +0.07(+2.06%)
Jul 02, 2018 2.976 3.409 2.950 3.243 20,801 +0.28(+9.57%)
Jun 29, 2018 3.001 3.170 2.730 2.960 45,189 -0.04(-1.33%)
Jun 28, 2018 2.900 3.180 2.900 3.000 17,024 +0.10(+3.45%)
Jun 27, 2018 3.600 3.640 2.760 2.900 73,450 -0.54(-15.66%)
Jun 26, 2018 3.323 3.450 3.120 3.438 25,418 +0.35(+11.31%)
Jun 25, 2018 3.200 3.200 3.010 3.089 10,146 -0.05(-1.62%)
Jun 22, 2018 3.340 3.435 3.130 3.140 3,555 -0.22(-6.56%)
Jun 21, 2018 3.551 3.640 3.292 3.361 22,367 -0.17(-4.80%)
Jun 20, 2018 4.380 4.380 3.470 3.530 61,311 -0.95(-21.21%)
Jun 19, 2018 4.620 4.680 4.480 4.480 8,503 -0.33(-6.86%)
Jun 18, 2018 4.810 4.810 4.810 4.810 235 -0.04(-0.82%)
Jun 15, 2018 4.930 4.930 4.750 4.850 5,233 -0.05(-1.02%)
Jun 14, 2018 4.940 5.400 4.850 4.900 13,413 +0.02(+0.41%)
Jun 13, 2018 4.889 5.000 4.830 4.880 3,352 +0.05(+1.04%)
Jun 12, 2018 4.900 4.960 4.830 4.830 1,032 +0.00(+0.00%)
Jun 11, 2018 4.831 4.900 4.830 4.830 2,090 +0.00(+0.00%)
Jun 08, 2018 4.960 4.965 4.830 4.830 2,716 -0.16(-3.21%)
Jun 07, 2018 5.040 5.040 4.650 4.990 10,556 +0.04(+0.81%)
Jun 06, 2018 4.950 5.210 4.861 4.950 11,410 -0.04(-0.80%)
Jun 05, 2018 5.030 5.030 4.801 4.990 8,648 +0.00(+0.00%)
Jun 04, 2018 5.003 5.003 4.980 4.990 1,035 -0.08(-1.58%)
Jun 01, 2018 5.190 5.190 4.970 5.070 2,513 +0.10(+2.01%)
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%)
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.