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

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2822 -0.0121 (-4.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2019 3.650 3.680 3.270 3.382 2,700 -0.23(-6.32%)
Jan 30, 2019 3.880 4.000 3.200 3.610 6,504 -0.09(-2.43%)
Jan 29, 2019 3.500 4.000 3.500 3.700 11,300 +0.52(+16.18%)
Jan 28, 2019 3.212 3.240 3.000 3.185 3,807 -0.17(-4.94%)
Jan 25, 2019 3.300 3.460 3.300 3.350 13,400 -0.35(-9.46%)
Jan 24, 2019 3.410 3.950 3.223 3.700 40,975 +0.86(+30.25%)
Jan 23, 2019 2.900 2.900 2.841 2.841 378 -0.16(-5.31%)
Jan 22, 2019 2.900 3.100 2.900 3.000 1,936 +0.00(+0.00%)
Jan 18, 2019 2.740 3.000 2.740 3.000 5,200 +0.20(+7.14%)
Jan 17, 2019 2.780 2.800 2.780 2.800 2,369 +0.09(+3.32%)
Jan 16, 2019 2.990 2.990 2.560 2.710 1,716 -0.10(-3.67%)
Jan 15, 2019 2.800 3.360 2.760 2.813 15,511 +0.37(+15.30%)
Jan 14, 2019 2.350 2.440 2.271 2.440 7,487 +0.09(+3.83%)
Jan 11, 2019 2.320 2.420 2.320 2.350 800 +0.07(+3.07%)
Jan 10, 2019 2.280 2.280 2.280 3 +0.00(+0.00%)
Jan 09, 2019 2.126 2.389 2.126 2.280 5,319 +0.00(+0.02%)
Jan 08, 2019 2.140 2.280 2.140 2.280 565 -0.10(-4.19%)
Jan 07, 2019 2.270 2.379 2.270 2.379 336 -0.03(-1.28%)
Jan 04, 2019 2.360 2.410 2.360 2.410 9,500 +0.14(+6.18%)
Jan 03, 2019 2.436 2.436 2.160 2.270 6,166 -0.18(-7.36%)
Jan 02, 2019 2.500 2.500 2.420 2.450 2,419 +0.02(+0.82%)
Dec 31, 2018 2.110 2.430 2.110 2.430 6,700 +0.23(+10.45%)
Dec 28, 2018 2.150 2.290 2.150 2.200 6,000 -0.03(-1.47%)
Dec 27, 2018 2.240 2.240 2.171 2.233 1,373 -0.06(-2.46%)
Dec 26, 2018 2.156 2.339 2.156 2.289 1,025 +0.01(+0.40%)
Dec 24, 2018 2.280 2.500 2.280 2.280 2,800 -0.02(-0.87%)
Dec 21, 2018 2.710 2.710 2.300 2.300 4,000 -0.24(-9.45%)
Dec 20, 2018 2.540 2.540 2.540 282 +0.00(+0.00%)
Dec 19, 2018 2.538 2.538 2.540 18 +0.00(+0.08%)
Dec 18, 2018 2.720 3.000 2.400 2.538 18,918 -0.18(-6.69%)
Dec 17, 2018 2.720 2.720 2.720 2.720 232 +0.16(+6.25%)
Dec 14, 2018 2.550 2.700 2.540 2.560 7,400 -0.07(-2.73%)
Dec 13, 2018 2.563 2.632 2.550 2.632 975 +0.07(+2.70%)
Dec 12, 2018 2.563 2.563 2.563 2.563 250 -0.16(-5.80%)
Dec 11, 2018 2.726 2.726 2.721 2.721 533 +0.03(+1.21%)
Dec 10, 2018 2.650 2.688 2.600 2.688 2,166 +0.02(+0.86%)
Dec 07, 2018 2.665 2.665 2.665 58 +0.00(+0.01%)
Dec 06, 2018 2.740 2.740 2.591 2.665 4,039 -0.08(-2.75%)
Dec 04, 2018 2.730 2.740 2.730 2.740 300 +0.13(+4.89%)
Dec 03, 2018 2.740 2.740 2.612 2.612 463 -0.11(-3.96%)
Nov 30, 2018 2.790 2.790 2.720 2.720 2,200 +0.10(+3.82%)
Nov 29, 2018 2.620 2.620 2.620 2.620 322 +0.02(+0.77%)
Nov 28, 2018 2.640 2.800 2.528 2.600 6,227 -0.10(-3.70%)
Nov 27, 2018 2.540 2.730 2.540 2.700 3,448 +0.05(+1.72%)
Nov 26, 2018 2.570 2.654 2.500 2.654 5,200 -0.05(-1.69%)
Nov 21, 2018 2.700 2.700 2.700 0 +0.09(+3.45%)
Nov 20, 2018 2.727 2.727 2.610 2.610 958 +0.05(+1.95%)
Nov 19, 2018 2.640 2.740 2.560 2.560 868 -0.12(-4.48%)
Nov 16, 2018 2.790 2.800 2.610 2.680 1,200 +0.03(+1.13%)
Nov 15, 2018 2.650 2.650 2.650 2.650 2,985 -0.06(-2.21%)
Nov 14, 2018 2.710 2.710 2.710 141 +0.00(+0.00%)
Nov 13, 2018 2.650 2.710 2.650 2.710 6,280 -0.07(-2.41%)
Nov 12, 2018 2.604 2.777 2.604 2.777 1,633 +0.16(+5.99%)
Nov 09, 2018 2.660 2.690 2.040 2.620 11,200 -0.23(-8.07%)
Nov 08, 2018 2.850 2.850 2.850 2.850 189 +0.00(+0.00%)
Nov 07, 2018 2.784 2.980 2.784 2.850 2,412 -0.13(-4.30%)
Nov 06, 2018 3.000 3.000 2.900 2.978 3,582 +0.02(+0.61%)
Nov 05, 2018 2.838 2.990 2.800 2.960 4,886 +0.08(+2.78%)
Nov 02, 2018 2.900 2.900 2.880 2.880 6,100 +0.13(+4.84%)
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.