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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2793 +0.0093 (+3.44%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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 (%)
Sep 29, 2023 1.060 1.070 0.9800 0.9953 46,054 -0.05(-5.21%)
Sep 28, 2023 1.010 1.050 0.9900 1.050 6,232 +0.02(+1.94%)
Sep 27, 2023 0.9999 1.050 0.9501 1.030 18,909 +0.03(+2.91%)
Sep 26, 2023 0.9800 1.020 0.8600 1.001 27,119 -0.03(-2.83%)
Sep 25, 2023 1.010 1.030 0.9300 1.030 9,885 +0.00(+0.00%)
Sep 22, 2023 0.9800 1.030 0.9400 1.030 11,646 +0.03(+3.00%)
Sep 21, 2023 1.010 1.050 0.9900 1.000 15,847 -0.01(-1.05%)
Sep 20, 2023 1.036 1.040 1.010 1.011 25,717 -0.03(-2.83%)
Sep 19, 2023 0.9800 1.060 0.9800 1.040 42,215 +0.04(+4.00%)
Sep 18, 2023 1.010 1.019 1.000 1.000 17,607 -0.01(-0.99%)
Sep 15, 2023 1.020 1.030 0.9601 1.010 17,330 -0.02(-2.42%)
Sep 14, 2023 1.050 1.050 1.010 1.035 3,894 +0.00(+0.49%)
Sep 13, 2023 1.050 1.050 1.013 1.030 12,869 +0.02(+1.97%)
Sep 12, 2023 1.070 1.070 1.010 1.010 4,673 -0.05(-4.71%)
Sep 11, 2023 1.030 1.090 1.010 1.060 7,405 +0.01(+0.74%)
Sep 08, 2023 1.106 1.120 1.010 1.052 36,274 -0.05(-4.34%)
Sep 07, 2023 1.135 1.140 1.080 1.100 39,546 -0.02(-1.79%)
Sep 06, 2023 1.050 1.150 1.040 1.120 103,071 +0.11(+10.89%)
Sep 05, 2023 1.000 1.050 0.9168 1.010 44,940 +0.04(+4.12%)
Sep 01, 2023 0.9299 0.9701 0.9100 0.9700 31,967 +0.06(+6.58%)
Aug 31, 2023 0.8900 0.9300 0.8900 0.9101 7,969 +0.02(+2.02%)
Aug 30, 2023 0.9500 0.9500 0.8901 0.8921 8,323 +0.00(+0.24%)
Aug 29, 2023 0.9599 0.9599 0.8900 0.8900 11,671 -0.01(-1.11%)
Aug 28, 2023 0.8510 0.9100 0.8510 0.9000 9,590 +0.05(+5.76%)
Aug 25, 2023 0.8747 0.9000 0.8510 0.8510 10,704 -0.01(-1.05%)
Aug 24, 2023 0.8800 0.9000 0.8600 0.8600 32,213 -0.02(-2.27%)
Aug 23, 2023 0.9397 0.9397 0.8772 0.8800 9,863 -0.02(-2.22%)
Aug 22, 2023 0.9000 0.9569 0.8600 0.9000 7,723 -0.01(-1.11%)
Aug 21, 2023 0.9283 0.9400 0.8751 0.9101 6,050 +0.00(+0.12%)
Aug 18, 2023 0.9600 0.9600 0.8720 0.9090 4,049 +0.01(+1.00%)
Aug 17, 2023 0.9700 0.9679 0.8600 0.9000 27,571 -0.03(-2.80%)
Aug 16, 2023 0.9599 0.9710 0.8816 0.9259 9,048 +0.02(+2.64%)
Aug 15, 2023 0.9350 0.9929 0.8520 0.9021 16,985 -0.04(-4.62%)
Aug 14, 2023 0.9600 0.9600 0.9300 0.9458 5,599 -0.01(-1.48%)
Aug 11, 2023 0.9400 1.020 0.9021 0.9600 15,669 -0.02(-1.94%)
Aug 10, 2023 0.9804 1.030 0.9705 0.9790 15,355 -0.01(-1.14%)
Aug 09, 2023 0.9301 1.050 0.9301 0.9903 15,627 +0.01(+1.05%)
Aug 08, 2023 0.9800 1.025 0.9301 0.9800 41,053 -0.04(-3.92%)
Aug 07, 2023 1.070 1.070 0.9929 1.020 90,883 -0.07(-6.42%)
Aug 04, 2023 1.070 1.090 0.9600 1.090 42,639 +0.03(+3.11%)
Aug 03, 2023 1.025 1.100 1.025 1.057 40,307 +0.02(+1.64%)
Aug 02, 2023 1.050 1.080 1.020 1.040 54,044 -0.05(-4.59%)
Aug 01, 2023 1.040 1.090 1.010 1.090 32,150 +0.08(+7.92%)
Jul 31, 2023 0.9900 1.090 0.9550 1.010 110,790 +0.05(+5.21%)
Jul 28, 2023 0.9100 1.010 0.9000 0.9600 76,154 +0.01(+1.06%)
Jul 27, 2023 0.9300 1.002 0.8700 0.9499 89,900 +0.05(+5.54%)
Jul 26, 2023 0.8700 0.9240 0.8700 0.9000 23,049 +0.00(+0.00%)
Jul 25, 2023 0.9000 0.9280 0.8320 0.9000 29,055 +0.01(+1.12%)
Jul 24, 2023 0.8379 0.9899 0.8300 0.8900 57,252 +0.03(+3.50%)
Jul 21, 2023 0.8387 0.8600 0.8100 0.8599 22,257 +0.02(+2.53%)
Jul 20, 2023 0.8500 0.8600 0.8282 0.8387 36,688 -0.02(-2.48%)
Jul 19, 2023 0.8700 0.8700 0.8265 0.8600 34,954 +0.02(+2.07%)
Jul 18, 2023 0.8700 0.8700 0.8425 0.8426 59,225 -0.01(-0.87%)
Jul 17, 2023 0.8500 0.8700 0.8110 0.8500 100,087 -0.02(-2.76%)
Jul 14, 2023 0.9028 0.9028 0.8500 0.8741 57,591 -0.02(-1.79%)
Jul 13, 2023 0.9600 0.9680 0.8793 0.8900 100,795 -0.08(-8.25%)
Jul 12, 2023 0.9500 1.000 0.9100 0.9700 124,661 -0.03(-3.00%)
Jul 11, 2023 1.090 1.090 0.8916 1.000 246,264 -0.08(-7.41%)
Jul 10, 2023 1.040 1.080 1.030 1.080 227,553 +0.00(+0.00%)
Jul 07, 2023 1.050 1.100 1.020 1.080 413,990 +0.01(+0.93%)
Jul 06, 2023 1.260 1.280 0.9701 1.070 9,373,808 -0.10(-8.55%)
Jul 05, 2023 1.120 1.190 1.120 1.170 4,579 +0.01(+0.86%)
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.