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 (%)
May 31, 2019 3.180 3.180 3.180 55 +0.00(+0.00%)
May 30, 2019 3.180 3.180 3.180 3.180 174 +0.01(+0.46%)
May 29, 2019 3.010 3.165 2.980 3.165 1,818 -0.07(-2.16%)
May 28, 2019 2.925 3.235 2.925 3.235 997 +0.20(+6.56%)
May 24, 2019 2.910 3.073 2.910 3.036 800 -0.06(-2.01%)
May 23, 2019 2.910 3.099 2.910 3.099 1,665 -0.02(-0.59%)
May 22, 2019 3.117 3.117 3.117 4 +0.00(+0.00%)
May 20, 2019 3.117 3.117 3.117 0 +0.02(+0.55%)
May 17, 2019 3.100 3.100 3.100 20 +0.00(+0.00%)
May 16, 2019 3.100 3.100 3.100 8 +0.00(+0.00%)
May 15, 2019 3.100 3.100 3.100 3.100 284 -0.04(-1.28%)
May 14, 2019 3.140 3.140 3.140 3.140 289 +0.18(+5.91%)
May 13, 2019 2.950 2.973 2.950 2.965 2,135 +0.04(+1.41%)
May 10, 2019 3.100 3.100 2.924 2.924 6,200 -0.31(-9.67%)
May 09, 2019 2.990 3.236 2.990 3.236 1,273 +0.37(+12.77%)
May 08, 2019 3.080 3.270 2.870 2.870 6,721 -0.27(-8.49%)
May 07, 2019 3.206 3.206 3.136 3.136 250 -0.10(-3.01%)
May 06, 2019 3.225 3.240 3.100 3.233 1,128 +0.08(+2.65%)
May 03, 2019 3.200 3.200 3.060 3.150 5,300 -0.03(-0.95%)
May 02, 2019 3.180 3.180 3.180 3.180 409 -0.03(-0.96%)
May 01, 2019 3.210 3.300 3.150 3.211 6,951 -0.05(-1.51%)
Apr 30, 2019 3.230 3.418 3.230 3.260 34,311 -0.22(-6.27%)
Apr 29, 2019 3.478 3.478 3.354 3.478 613 -0.02(-0.63%)
Apr 26, 2019 3.606 3.606 3.500 3.500 300 +0.00(+0.00%)
Apr 25, 2019 3.500 3.500 3.500 4 +0.00(+0.00%)
Apr 24, 2019 3.500 3.500 3.500 8 +0.00(+0.00%)
Apr 23, 2019 3.500 3.500 3.500 3.500 346 +0.22(+6.66%)
Apr 22, 2019 3.550 3.550 3.216 3.281 2,660 -0.10(-2.97%)
Apr 18, 2019 3.220 3.434 3.220 3.382 2,900 -0.07(-1.98%)
Apr 17, 2019 3.500 3.500 3.298 3.450 1,237 -0.04(-1.15%)
Apr 16, 2019 3.490 3.490 3.490 96 +0.00(+0.00%)
Apr 15, 2019 3.510 3.740 3.276 3.490 846 +0.19(+5.76%)
Apr 12, 2019 3.300 3.300 3.300 3.300 1,200 +0.02(+0.65%)
Apr 11, 2019 3.279 3.279 3.279 3.279 1,375 +0.02(+0.58%)
Apr 10, 2019 3.350 3.350 3.200 3.260 3,297 -0.08(-2.31%)
Apr 09, 2019 3.337 3.337 3.337 3.337 106 -0.03(-0.83%)
Apr 08, 2019 3.540 3.540 3.290 3.365 832 -0.02(-0.71%)
Apr 05, 2019 3.570 3.570 3.320 3.389 900 -0.19(-5.42%)
Apr 04, 2019 3.583 3.583 3.583 37 +0.00(+0.00%)
Apr 03, 2019 3.365 3.610 3.365 3.583 2,621 +0.19(+5.71%)
Apr 02, 2019 3.470 3.470 3.357 3.390 5,872 -0.11(-3.15%)
Apr 01, 2019 3.600 3.962 3.500 3.500 7,261 +0.16(+4.79%)
Mar 29, 2019 3.350 3.366 3.210 3.340 4,100 +0.01(+0.43%)
Mar 28, 2019 3.380 3.400 3.326 3.326 4,024 +0.04(+1.12%)
Mar 27, 2019 3.289 3.289 3.289 3.289 467 -0.19(-5.49%)
Mar 26, 2019 3.260 3.480 3.260 3.480 1,978 +0.18(+5.45%)
Mar 25, 2019 3.470 3.550 3.220 3.300 8,213 -0.29(-8.08%)
Mar 22, 2019 3.600 3.630 3.400 3.590 9,100 -0.16(-4.27%)
Mar 21, 2019 3.750 3.750 3.750 3.750 2,697 -0.02(-0.59%)
Mar 20, 2019 3.650 3.772 3.600 3.772 9,225 -0.02(-0.45%)
Mar 19, 2019 3.776 4.152 3.744 3.789 31,100 +0.12(+3.28%)
Mar 18, 2019 3.740 3.740 3.660 3.668 3,220 -0.20(-5.21%)
Mar 15, 2019 3.824 4.165 3.681 3.870 3,600 -0.03(-0.77%)
Mar 14, 2019 3.660 3.901 3.660 3.900 313 +0.14(+3.72%)
Mar 13, 2019 3.760 3.760 3.760 5 +0.00(+0.00%)
Mar 12, 2019 3.820 3.950 3.750 3.760 4,909 -0.03(-0.79%)
Mar 11, 2019 3.800 3.800 3.790 3.790 904 -0.06(-1.56%)
Mar 08, 2019 3.648 4.010 3.648 3.850 1,800 -0.05(-1.28%)
Mar 07, 2019 3.800 3.900 3.800 3.900 9,682 +0.17(+4.56%)
Mar 06, 2019 3.840 4.270 3.730 3.730 3,385 +0.09(+2.53%)
Mar 05, 2019 3.600 3.638 3.600 3.638 544 +0.04(+1.06%)
Mar 04, 2019 3.603 3.603 3.600 274 +0.00(+0.00%)
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.