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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

5.170 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 29, 2024 5.620 5.750 5.160 5.170 31,163 -0.29(-5.31%)
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%)
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.