Kazia Therapeutics Ltd ADR (NQ: KZIA )

5.250 -0.240 (-4.37%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 5.180 5.520 5.160 5.490 45,084 +0.29(+5.58%)
May 12, 2022 5.110 5.470 5.010 5.200 22,558 +0.02(+0.39%)
May 11, 2022 5.470 5.480 5.160 5.180 8,103 -0.35(-6.24%)
May 10, 2022 5.780 5.900 5.460 5.525 53,833 -0.05(-0.99%)
May 09, 2022 5.950 6.385 5.341 5.580 43,184 -0.38(-6.38%)
May 06, 2022 6.000 6.000 5.900 5.960 28,428 -0.09(-1.49%)
May 05, 2022 6.020 6.200 5.950 6.050 11,561 +0.03(+0.50%)
May 04, 2022 6.140 6.200 5.875 6.020 34,193 -0.12(-1.95%)
May 03, 2022 6.500 6.500 6.140 6.140 19,481 -0.18(-2.85%)
May 02, 2022 6.210 6.760 6.060 6.320 45,714 -0.11(-1.71%)
Apr 29, 2022 6.260 6.530 6.050 6.430 30,377 -0.07(-1.08%)
Apr 28, 2022 6.570 6.720 6.330 6.500 18,201 -0.31(-4.55%)
Apr 27, 2022 6.880 6.943 6.360 6.810 17,534 +0.06(+0.89%)
Apr 26, 2022 7.080 7.080 6.656 6.750 13,964 -0.57(-7.79%)
Apr 25, 2022 7.270 7.525 7.200 7.320 6,149 -0.11(-1.48%)
Apr 22, 2022 7.640 7.640 7.360 7.430 10,190 -0.07(-0.93%)
Apr 21, 2022 7.930 7.940 7.480 7.500 12,321 -0.11(-1.45%)
Apr 20, 2022 7.880 7.950 7.585 7.610 3,870 -0.02(-0.26%)
Apr 19, 2022 7.420 7.640 7.400 7.630 7,815 +0.08(+1.06%)
Apr 18, 2022 7.510 7.650 7.500 7.550 6,051 -0.08(-1.05%)
Apr 14, 2022 7.840 7.840 7.090 7.630 13,128 -0.36(-4.54%)
Apr 13, 2022 7.820 8.140 7.535 7.993 5,134 +0.04(+0.54%)
Apr 12, 2022 8.140 8.300 7.610 7.950 8,035 -0.13(-1.61%)
Apr 11, 2022 8.045 8.320 7.773 8.080 10,053 -0.30(-3.58%)
Apr 08, 2022 8.430 8.550 7.975 8.380 29,498 +0.29(+3.58%)
Apr 07, 2022 8.070 8.257 8.030 8.090 2,835 -0.07(-0.86%)
Apr 06, 2022 8.200 8.610 7.543 8.160 11,054 -0.01(-0.12%)
Apr 05, 2022 8.150 8.330 8.000 8.170 7,995 +0.00(+0.00%)
Apr 04, 2022 8.190 8.365 7.940 8.170 18,834 +0.16(+2.00%)
Apr 01, 2022 7.780 8.250 7.700 8.010 19,802 +0.30(+3.89%)
Mar 31, 2022 7.970 8.054 7.581 7.710 5,084 -0.12(-1.53%)
Mar 30, 2022 8.460 8.460 7.790 7.830 11,743 -0.16(-2.00%)
Mar 29, 2022 7.920 8.390 7.680 7.990 58,505 +0.12(+1.52%)
Mar 28, 2022 7.780 7.870 7.440 7.870 5,585 +0.33(+4.38%)
Mar 25, 2022 7.430 7.600 7.265 7.540 10,497 +0.13(+1.75%)
Mar 24, 2022 7.110 7.500 7.000 7.410 9,111 +0.37(+5.26%)
Mar 23, 2022 6.450 7.395 6.450 7.040 34,461 +0.15(+2.18%)
Mar 22, 2022 6.510 6.973 6.345 6.890 28,257 +0.55(+8.68%)
Mar 21, 2022 6.430 6.550 6.240 6.340 17,984 -0.11(-1.71%)
Mar 18, 2022 6.500 6.500 6.220 6.450 10,586 +0.02(+0.31%)
Mar 17, 2022 6.540 6.550 6.080 6.430 8,931 -0.09(-1.38%)
Mar 16, 2022 6.120 6.520 5.950 6.520 16,570 +0.47(+7.77%)
Mar 15, 2022 6.338 6.338 5.790 6.050 7,657 +0.00(+0.00%)
Mar 14, 2022 6.468 6.468 5.980 6.050 10,033 -0.32(-4.95%)
Mar 11, 2022 6.530 6.580 6.225 6.365 21,688 -0.11(-1.75%)
Mar 10, 2022 6.240 6.478 6.170 6.478 17,230 -0.28(-4.17%)
Mar 09, 2022 6.450 6.870 6.450 6.760 8,884 +0.71(+11.74%)
Mar 08, 2022 6.450 6.479 5.954 6.050 16,817 -0.25(-3.97%)
Mar 07, 2022 6.510 6.600 6.300 6.300 6,497 -0.25(-3.81%)
Mar 04, 2022 6.700 6.810 6.270 6.550 11,585 -0.29(-4.24%)
Mar 03, 2022 6.890 7.000 6.835 6.840 2,314 -0.13(-1.87%)
Mar 02, 2022 6.600 6.990 6.600 6.970 2,737 +0.24(+3.57%)
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.