Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.3098 -0.0039 (-1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.180 3.180 3.180 0 +0.03(+0.95%)
Dec 28, 2017 3.220 3.220 3.100 3.150 23,858 -0.08(-2.48%)
Dec 27, 2017 2.960 3.293 2.960 3.230 48,612 +0.51(+18.75%)
Dec 26, 2017 2.700 2.720 2.500 2.720 5,894 +0.00(+0.00%)
Dec 22, 2017 2.702 2.760 2.700 2.720 7,036 -0.04(-1.45%)
Dec 21, 2017 2.650 2.930 2.650 2.760 13,413 +0.26(+10.40%)
Dec 20, 2017 2.455 2.500 2.340 2.500 5,883 +0.05(+2.04%)
Dec 19, 2017 2.540 2.667 2.194 2.450 9,351 -0.07(-2.78%)
Dec 18, 2017 2.570 2.700 2.300 2.520 7,254 -0.05(-1.86%)
Dec 15, 2017 2.310 2.600 2.272 2.568 12,305 +0.17(+6.99%)
Dec 14, 2017 2.500 2.520 2.400 2.400 5,237 -0.17(-6.61%)
Dec 13, 2017 2.682 2.697 2.520 2.570 3,907 -0.16(-5.70%)
Dec 12, 2017 2.800 3.030 2.552 2.725 19,075 +0.12(+4.42%)
Dec 11, 2017 2.416 2.817 2.415 2.610 9,728 -0.07(-2.61%)
Dec 08, 2017 2.794 2.794 2.540 2.680 8,331 -0.13(-4.48%)
Dec 07, 2017 2.620 2.820 2.320 2.806 3,295 +0.14(+5.08%)
Dec 06, 2017 2.990 3.031 2.670 2.670 13,054 -0.13(-4.64%)
Dec 05, 2017 2.660 3.050 2.660 2.800 11,978 -0.18(-6.04%)
Dec 04, 2017 2.960 2.980 2.770 2.980 12,772 -0.03(-1.10%)
Dec 01, 2017 3.040 3.040 2.850 3.013 10,302 -0.01(-0.38%)
Nov 30, 2017 3.070 3.200 3.025 3.025 6,884 -0.03(-0.83%)
Nov 29, 2017 3.180 3.310 3.050 3.050 4,561 -0.36(-10.56%)
Nov 28, 2017 3.850 3.850 3.330 3.410 4,899 +0.16(+4.92%)
Nov 27, 2017 3.200 3.982 3.200 3.250 13,243 +0.05(+1.59%)
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.