Skip to main content

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2676 -0.0024 (-0.89%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.2533 0.2700 0.2502 0.2676 65,114 -0.00(-0.89%)
Jun 20, 2024 0.2450 0.2783 0.2400 0.2700 146,112 +0.03(+11.99%)
Jun 18, 2024 0.2478 0.2620 0.2300 0.2411 313,672 +0.01(+4.83%)
Jun 17, 2024 0.2290 0.2496 0.2285 0.2300 206,786 -0.00(-0.04%)
Jun 14, 2024 0.2577 0.2577 0.1923 0.2301 508,373 -0.01(-5.04%)
Jun 13, 2024 0.2599 0.2600 0.2401 0.2423 93,678 -0.01(-3.04%)
Jun 12, 2024 0.2600 0.2636 0.2411 0.2499 138,183 -0.01(-4.65%)
Jun 11, 2024 0.2601 0.2688 0.2501 0.2621 17,021 -0.00(-1.84%)
Jun 10, 2024 0.2554 0.2741 0.2452 0.2670 73,949 +0.02(+7.01%)
Jun 07, 2024 0.2512 0.2586 0.2412 0.2495 81,829 -0.00(-1.93%)
Jun 06, 2024 0.2660 0.2700 0.2407 0.2544 175,797 -0.01(-4.36%)
Jun 05, 2024 0.2489 0.2700 0.2489 0.2660 47,109 +0.02(+6.31%)
Jun 04, 2024 0.2636 0.2636 0.2406 0.2502 80,414 -0.02(-7.30%)
Jun 03, 2024 0.2624 0.2699 0.2522 0.2699 60,120 +0.01(+3.81%)
May 31, 2024 0.2500 0.2776 0.2400 0.2600 187,734 +0.01(+4.12%)
May 30, 2024 0.2400 0.2598 0.2400 0.2497 113,609 +0.01(+3.18%)
May 29, 2024 0.2700 0.2782 0.2005 0.2420 310,756 -0.03(-11.97%)
May 28, 2024 0.2800 0.2900 0.2611 0.2749 187,176 -0.00(-1.58%)
May 24, 2024 0.2710 0.2899 0.2700 0.2793 30,837 +0.01(+3.44%)
May 23, 2024 0.2820 0.2851 0.2700 0.2700 50,724 -0.01(-4.36%)
May 22, 2024 0.2800 0.2899 0.2700 0.2823 142,933 +0.00(+0.18%)
May 21, 2024 0.2750 0.2874 0.2357 0.2818 45,800 +0.01(+2.47%)
May 20, 2024 0.2800 0.2801 0.2003 0.2750 363,863 -0.01(-2.55%)
May 17, 2024 0.2901 0.2998 0.2820 0.2822 45,495 -0.01(-4.11%)
May 16, 2024 0.2799 0.3000 0.2710 0.2943 91,125 +0.02(+6.02%)
May 15, 2024 0.2800 0.2898 0.2630 0.2776 202,763 -0.01(-4.21%)
May 14, 2024 0.2846 0.2999 0.2710 0.2898 60,692 -0.01(-3.30%)
May 13, 2024 0.2850 0.2999 0.2800 0.2997 86,803 +0.01(+4.79%)
May 10, 2024 0.2975 0.3000 0.2720 0.2860 154,576 -0.00(-0.63%)
May 09, 2024 0.2892 0.2940 0.2777 0.2878 33,307 -0.00(-0.48%)
May 08, 2024 0.2900 0.2998 0.2710 0.2892 62,961 -0.00(-1.23%)
May 07, 2024 0.2900 0.3012 0.2811 0.2928 245,772 +0.01(+4.53%)
May 06, 2024 0.2676 0.2950 0.2660 0.2801 94,843 +0.01(+2.98%)
May 03, 2024 0.2990 0.3100 0.2650 0.2720 393,768 -0.01(-3.72%)
May 02, 2024 0.3000 0.3099 0.2700 0.2825 413,188 -0.02(-5.42%)
May 01, 2024 0.3400 0.3400 0.2852 0.2987 681,466 -0.04(-10.78%)
Apr 30, 2024 0.3510 0.3674 0.3192 0.3348 105,478 -0.02(-5.69%)
Apr 29, 2024 0.3749 0.3800 0.3520 0.3550 45,403 -0.02(-4.05%)
Apr 26, 2024 0.3728 0.3890 0.3570 0.3700 55,572 +0.00(+0.00%)
Apr 25, 2024 0.3880 0.4019 0.3400 0.3700 169,279 -0.02(-4.88%)
Apr 24, 2024 0.3800 0.4000 0.3730 0.3890 104,752 -0.01(-1.52%)
Apr 23, 2024 0.3700 0.4100 0.3639 0.3950 135,637 +0.02(+4.77%)
Apr 22, 2024 0.4030 0.4065 0.3680 0.3770 119,036 +0.00(+0.27%)
Apr 19, 2024 0.3410 0.4070 0.3334 0.3760 304,881 +0.03(+8.61%)
Apr 18, 2024 0.3400 0.3700 0.3301 0.3462 266,825 +0.00(+0.58%)
Apr 17, 2024 0.2990 0.3887 0.2873 0.3442 322,614 +0.05(+18.28%)
Apr 16, 2024 0.2960 0.3101 0.2500 0.2910 310,272 -0.02(-5.21%)
Apr 15, 2024 0.3581 0.3700 0.2960 0.3070 455,770 -0.05(-13.76%)
Apr 12, 2024 0.3397 0.3779 0.3374 0.3560 334,733 -0.00(-1.11%)
Apr 11, 2024 0.4200 0.4301 0.3570 0.3600 500,600 -0.07(-15.67%)
Apr 10, 2024 0.4780 0.4800 0.3670 0.4269 1,009,664 -0.03(-6.99%)
Apr 09, 2024 0.4000 0.4980 0.4000 0.4590 1,116,013 +0.05(+13.33%)
Apr 08, 2024 0.3700 0.4200 0.3590 0.4050 761,738 +0.04(+11.32%)
Apr 05, 2024 0.3498 0.3979 0.3450 0.3638 1,009,660 +0.03(+9.18%)
Apr 04, 2024 0.3400 0.3400 0.3245 0.3332 197,853 -0.00(-1.07%)
Apr 03, 2024 0.3290 0.3397 0.3156 0.3368 125,798 +0.01(+2.28%)
Apr 02, 2024 0.3300 0.3399 0.3051 0.3293 220,790 +0.00(+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.