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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

5.460 -0.120 (-2.15%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 27, 2024 5.540 5.800 5.400 5.460 26,001 -0.12(-2.11%)
Nov 26, 2024 5.480 5.650 5.400 5.578 28,066 +0.09(+1.60%)
Nov 25, 2024 5.760 5.860 5.400 5.490 27,691 -0.27(-4.69%)
Nov 22, 2024 5.640 5.970 5.570 5.760 52,931 +0.23(+4.16%)
Nov 21, 2024 5.630 5.873 5.369 5.530 17,965 -0.08(-1.43%)
Nov 20, 2024 5.670 6.010 5.500 5.610 41,698 -0.10(-1.75%)
Nov 19, 2024 5.050 5.870 5.002 5.710 72,945 +0.63(+12.40%)
Nov 18, 2024 4.500 5.490 4.460 5.080 47,866 +0.51(+11.16%)
Nov 15, 2024 5.270 5.409 4.300 4.570 99,680 -0.70(-13.28%)
Nov 14, 2024 5.600 5.700 5.210 5.270 43,400 -0.43(-7.54%)
Nov 13, 2024 6.390 6.390 5.510 5.700 101,383 -0.69(-10.80%)
Nov 12, 2024 6.690 6.880 6.350 6.390 81,432 -0.39(-5.75%)
Nov 11, 2024 5.750 6.850 5.750 6.780 76,928 +1.04(+18.12%)
Nov 08, 2024 5.980 6.007 5.630 5.740 58,909 -0.12(-2.05%)
Nov 07, 2024 6.360 6.500 5.710 5.860 80,530 -0.54(-8.44%)
Nov 06, 2024 6.280 6.960 6.200 6.400 205,602 +0.27(+4.40%)
Nov 05, 2024 6.380 7.260 6.010 6.130 222,371 -0.45(-6.84%)
Nov 04, 2024 5.650 7.810 5.650 6.580 561,160 +1.06(+19.20%)
Nov 01, 2024 5.400 5.760 5.400 5.520 36,895 +0.12(+2.22%)
Oct 31, 2024 5.530 5.700 5.350 5.400 40,199 -0.28(-4.93%)
Oct 30, 2024 5.160 5.780 5.160 5.680 130,998 +0.29(+5.38%)
Oct 29, 2024 4.710 5.560 4.700 5.390 181,162 +0.73(+15.67%)
Oct 28, 2024 4.680 5.210 4.480 4.660 249,473 -0.54(-10.38%)
Oct 25, 2024 5.300 5.400 5.110 5.200 45,334 -0.08(-1.52%)
Oct 24, 2024 5.710 5.794 5.201 5.280 80,314 -0.51(-8.86%)
Oct 23, 2024 5.828 6.297 5.600 5.793 79,068 +0.11(+1.86%)
Oct 22, 2024 5.800 5.800 5.270 5.687 68,399 +0.07(+1.26%)
Oct 21, 2024 5.200 6.473 5.100 5.616 335,037 +0.59(+11.78%)
Oct 18, 2024 4.850 5.700 4.700 5.024 286,148 -0.25(-4.65%)
Oct 17, 2024 3.746 5.598 3.650 5.269 1,704,978 +1.94(+58.04%)
Oct 16, 2024 3.400 3.390 3.281 3.334 45,846 +0.03(+1.00%)
Oct 15, 2024 4.000 4.075 3.280 3.301 139,273 -0.72(-18.01%)
Oct 14, 2024 4.100 4.148 3.985 4.026 14,731 -0.03(-0.84%)
Oct 11, 2024 4.000 4.096 3.933 4.060 14,853 +0.03(+0.74%)
Oct 10, 2024 3.960 4.030 3.902 4.030 16,810 +0.07(+1.77%)
Oct 09, 2024 4.100 4.115 3.915 3.960 32,532 -0.30(-7.04%)
Oct 08, 2024 4.099 4.280 4.042 4.260 16,441 +0.11(+2.55%)
Oct 07, 2024 4.350 4.350 4.070 4.154 35,802 -0.25(-5.63%)
Oct 04, 2024 4.286 4.557 4.286 4.402 36,515 +0.12(+2.71%)
Oct 03, 2024 4.250 4.363 3.810 4.286 44,722 -0.08(-1.79%)
Oct 02, 2024 4.499 5.091 4.250 4.364 176,823 +0.05(+1.25%)
Oct 01, 2024 4.300 4.399 4.010 4.310 63,417 +0.01(+0.26%)
Sep 30, 2024 4.000 4.500 3.850 4.299 120,368 +0.36(+9.06%)
Sep 27, 2024 3.700 3.975 3.647 3.942 82,325 +0.30(+8.18%)
Sep 26, 2024 3.496 3.699 3.440 3.644 83,104 +0.37(+11.44%)
Sep 25, 2024 3.280 3.390 3.117 3.270 52,324 +0.01(+0.21%)
Sep 24, 2024 3.300 3.344 3.180 3.263 24,075 -0.08(-2.42%)
Sep 23, 2024 3.178 3.344 3.110 3.344 32,087 +0.10(+2.99%)
Sep 20, 2024 3.300 3.300 3.150 3.247 20,952 -0.06(-1.70%)
Sep 19, 2024 3.330 3.400 3.202 3.303 45,760 -0.10(-2.85%)
Sep 18, 2024 3.258 3.460 3.120 3.400 54,279 +0.20(+6.18%)
Sep 17, 2024 3.383 3.397 3.150 3.202 91,481 -0.20(-5.82%)
Sep 16, 2024 3.450 3.500 3.340 3.400 57,684 -0.03(-0.90%)
Sep 13, 2024 3.277 3.550 3.231 3.431 144,462 -0.03(-0.98%)
Sep 12, 2024 3.699 3.787 3.240 3.465 2,174,611 -0.19(-5.25%)
Sep 11, 2024 3.680 3.800 3.511 3.657 24,539 +0.00(+0.03%)
Sep 10, 2024 3.827 3.845 3.650 3.656 18,464 -0.12(-3.31%)
Sep 09, 2024 3.720 3.858 3.702 3.781 12,177 +0.07(+1.78%)
Sep 06, 2024 3.854 3.960 3.650 3.715 49,577 -0.38(-9.39%)
Sep 05, 2024 3.900 4.100 3.600 4.100 35,250 +0.28(+7.30%)
Sep 04, 2024 3.820 4.121 3.813 3.821 20,903 +0.04(+0.98%)
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.