Skip to main content

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.2900 0.2900 0.2600 0.2600 2,108,280 -0.02(-6.81%)
Feb 27, 2024 0.2900 0.3048 0.2637 0.2790 687,055 -0.02(-6.00%)
Feb 26, 2024 0.2938 0.3124 0.2792 0.2968 833,680 -0.01(-3.64%)
Feb 23, 2024 0.2900 0.3300 0.2715 0.3080 900,392 +0.01(+2.84%)
Feb 22, 2024 0.3000 0.3220 0.2533 0.2995 1,919,651 -0.02(-4.95%)
Feb 21, 2024 0.4280 0.4498 0.2856 0.3151 20,542,950 -0.08(-20.61%)
Feb 20, 2024 0.4350 0.4350 0.3250 0.3969 423,207 +0.04(+12.28%)
Feb 16, 2024 0.3308 0.4000 0.3056 0.3535 1,285,902 +0.04(+13.92%)
Feb 15, 2024 0.2990 0.3125 0.2700 0.3103 608,815 +0.02(+7.41%)
Feb 14, 2024 0.2950 0.3050 0.2673 0.2889 221,659 +0.01(+4.15%)
Feb 13, 2024 0.2990 0.3000 0.2750 0.2774 320,487 +0.01(+2.70%)
Feb 12, 2024 0.2780 0.2900 0.2700 0.2701 95,780 -0.00(-0.41%)
Feb 09, 2024 0.2922 0.3000 0.2524 0.2712 294,764 -0.01(-4.61%)
Feb 08, 2024 0.2700 0.3000 0.2521 0.2843 199,387 +0.02(+7.61%)
Feb 07, 2024 0.2530 0.2989 0.2475 0.2642 770,763 +0.01(+2.60%)
Feb 06, 2024 0.2735 0.2878 0.2400 0.2575 401,037 -0.01(-4.63%)
Feb 05, 2024 0.2500 0.2940 0.2500 0.2700 106,159 -0.00(-0.37%)
Feb 02, 2024 0.2946 0.3000 0.2610 0.2710 188,608 -0.03(-9.36%)
Feb 01, 2024 0.2970 0.3299 0.2800 0.2990 169,845 +0.00(+0.00%)
Jan 31, 2024 0.2703 0.3134 0.2703 0.2990 169,337 +0.00(+0.54%)
Jan 30, 2024 0.3400 0.3499 0.2750 0.2974 675,400 -0.04(-12.14%)
Jan 29, 2024 0.3499 0.3644 0.3111 0.3385 407,434 -0.00(-0.44%)
Jan 26, 2024 0.3620 0.3877 0.3305 0.3400 409,381 -0.03(-7.98%)
Jan 25, 2024 0.3990 0.3990 0.3300 0.3695 2,602,126 +0.02(+5.57%)
Jan 24, 2024 0.3740 0.4000 0.3240 0.3500 874,390 +0.00(+0.00%)
Jan 23, 2024 0.3600 0.3800 0.3500 0.3500 115,374 +0.00(+0.00%)
Jan 22, 2024 0.3500 0.3780 0.3450 0.3500 66,271 +0.00(+0.00%)
Jan 19, 2024 0.3550 0.3740 0.3000 0.3500 163,005 +0.01(+4.32%)
Jan 18, 2024 0.3700 0.3700 0.3200 0.3355 32,251 -0.01(-2.30%)
Jan 17, 2024 0.3400 0.3832 0.3010 0.3434 61,297 +0.01(+4.03%)
Jan 16, 2024 0.3230 0.3846 0.2998 0.3301 301,740 -0.02(-5.66%)
Jan 12, 2024 0.3639 0.3900 0.3354 0.3499 68,165 -0.00(-0.03%)
Jan 11, 2024 0.3500 0.3779 0.3447 0.3500 82,477 -0.01(-2.78%)
Jan 10, 2024 0.3590 0.4035 0.2974 0.3600 126,495 +0.01(+2.86%)
Jan 09, 2024 0.3410 0.3676 0.3410 0.3500 35,054 +0.00(+0.00%)
Jan 08, 2024 0.4000 0.4231 0.3111 0.3500 666,596 -0.05(-12.52%)
Jan 05, 2024 0.4190 0.4190 0.3900 0.4001 48,526 -0.00(-0.47%)
Jan 04, 2024 0.4498 0.4500 0.3800 0.4020 41,015 -0.04(-8.88%)
Jan 03, 2024 0.4782 0.4782 0.4203 0.4412 62,199 -0.01(-1.96%)
Jan 02, 2024 0.4798 0.4798 0.4203 0.4500 83,989 +0.01(+2.39%)
Dec 29, 2023 0.4795 0.4800 0.4306 0.4395 123,260 -0.01(-2.33%)
Dec 28, 2023 0.4400 0.4645 0.4110 0.4500 34,076 +0.02(+4.65%)
Dec 27, 2023 0.4101 0.4798 0.4101 0.4300 124,434 +0.00(+0.00%)
Dec 26, 2023 0.4084 0.4300 0.3860 0.4300 35,240 +0.02(+5.08%)
Dec 22, 2023 0.3850 0.4092 0.3832 0.4092 42,787 +0.02(+6.29%)
Dec 21, 2023 0.3871 0.4100 0.3607 0.3850 41,328 -0.02(-4.94%)
Dec 20, 2023 0.4031 0.4097 0.3800 0.4050 17,466 +0.01(+1.43%)
Dec 19, 2023 0.4000 0.4300 0.3980 0.3993 28,274 -0.00(-0.18%)
Dec 18, 2023 0.3993 0.4358 0.3800 0.4000 28,090 +0.00(+0.00%)
Dec 15, 2023 0.4259 0.4714 0.3823 0.4000 68,581 -0.03(-7.58%)
Dec 14, 2023 0.4300 0.4391 0.3792 0.4328 30,607 +0.03(+8.20%)
Dec 13, 2023 0.3949 0.4100 0.3800 0.4000 47,089 +0.00(+0.00%)
Dec 12, 2023 0.4000 0.4333 0.3717 0.4000 95,148 -0.02(-4.76%)
Dec 11, 2023 0.4000 0.4588 0.3700 0.4200 86,478 +0.02(+5.00%)
Dec 08, 2023 0.4087 0.4596 0.3500 0.4000 127,331 -0.03(-6.96%)
Dec 07, 2023 0.4401 0.4599 0.3930 0.4299 93,660 -0.01(-2.30%)
Dec 06, 2023 0.4700 0.4700 0.4171 0.4400 95,815 -0.02(-4.26%)
Dec 05, 2023 0.4400 0.4897 0.4000 0.4596 69,300 +0.01(+2.64%)
Dec 04, 2023 0.4500 0.5388 0.4400 0.4478 111,940 -0.00(-0.71%)
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.