Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.6200 +0.0271 (+4.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 0.6300 0.6300 0.5830 0.6200 29,594 +0.03(+4.57%)
Dec 08, 2022 0.5849 0.6050 0.5801 0.5929 21,549 +0.01(+2.22%)
Dec 07, 2022 0.6001 0.6171 0.5610 0.5800 23,661 -0.04(-6.45%)
Dec 06, 2022 0.6000 0.6500 0.6000 0.6200 118,780 -0.01(-2.35%)
Dec 05, 2022 0.6191 0.6391 0.6120 0.6349 26,297 -0.00(-0.66%)
Dec 02, 2022 0.6101 0.6400 0.6101 0.6391 15,291 +0.00(+0.65%)
Dec 01, 2022 0.6112 0.6400 0.6079 0.6350 111,442 +0.03(+5.20%)
Nov 30, 2022 0.5900 0.6100 0.5801 0.6036 44,772 +0.00(+0.62%)
Nov 29, 2022 0.6093 0.6300 0.5820 0.5999 19,357 -0.01(-1.61%)
Nov 28, 2022 0.6000 0.6353 0.5940 0.6097 10,109 -0.03(-4.70%)
Nov 25, 2022 0.6300 0.6400 0.6110 0.6398 9,356 +0.00(+0.76%)
Nov 23, 2022 0.5824 0.6384 0.5824 0.6350 30,885 +0.05(+8.47%)
Nov 22, 2022 0.6203 0.6203 0.5551 0.5854 95,119 -0.03(-4.81%)
Nov 21, 2022 0.6383 0.6399 0.6050 0.6150 55,995 -0.03(-3.94%)
Nov 18, 2022 0.6600 0.6819 0.6310 0.6402 118,579 -0.02(-3.57%)
Nov 17, 2022 0.6746 0.6899 0.6600 0.6639 15,561 -0.01(-1.26%)
Nov 16, 2022 0.6846 0.6846 0.6550 0.6724 28,987 +0.01(+1.88%)
Nov 15, 2022 0.6798 0.7002 0.6500 0.6600 46,629 -0.02(-2.93%)
Nov 14, 2022 0.7123 0.7199 0.6651 0.6799 24,668 -0.01(-1.45%)
Nov 11, 2022 0.6768 0.7093 0.6517 0.6899 123,563 +0.01(+1.47%)
Nov 10, 2022 0.6900 0.7000 0.6540 0.6799 66,016 +0.00(+0.24%)
Nov 09, 2022 0.6600 0.6883 0.6605 0.6783 46,191 -0.01(-1.71%)
Nov 08, 2022 0.7000 0.7189 0.6809 0.6901 188,283 -0.01(-1.43%)
Nov 07, 2022 0.7200 0.7350 0.6650 0.7001 96,277 +0.01(+1.45%)
Nov 04, 2022 0.7000 0.7151 0.6800 0.6901 128,822 -0.02(-3.27%)
Nov 03, 2022 0.7300 0.7424 0.6810 0.7134 144,337 -0.03(-3.58%)
Nov 02, 2022 0.7299 0.7500 0.7092 0.7399 157,423 +0.04(+5.68%)
Nov 01, 2022 0.8400 0.8579 0.6519 0.7001 671,595 -0.13(-15.27%)
Oct 31, 2022 0.8500 0.8550 0.7900 0.8263 206,288 -0.08(-8.40%)
Oct 28, 2022 0.8800 0.9022 0.8200 0.9021 1,206,892 -0.09(-8.88%)
Oct 27, 2022 1.260 1.320 0.9012 0.9900 16,320,543 -0.02(-2.46%)
Oct 26, 2022 0.9407 1.018 0.9382 1.015 41,937 +0.05(+4.96%)
Oct 25, 2022 0.9051 1.010 0.9051 0.9670 15,470 +0.01(+1.12%)
Oct 24, 2022 0.9569 0.9800 0.9204 0.9563 43,140 -0.02(-1.92%)
Oct 21, 2022 1.000 1.000 0.9301 0.9750 96,628 +0.02(+2.62%)
Oct 20, 2022 1.000 1.050 0.9300 0.9501 70,499 -0.04(-4.00%)
Oct 19, 2022 1.020 1.040 0.9710 0.9897 29,064 -0.03(-2.49%)
Oct 18, 2022 1.000 1.080 0.9950 1.015 21,200 +0.02(+2.47%)
Oct 17, 2022 1.020 1.050 0.9832 0.9905 46,006 -0.01(-0.95%)
Oct 14, 2022 1.090 1.090 1.000 1.000 8,492 -0.06(-5.66%)
Oct 13, 2022 1.010 1.070 1.010 1.060 19,171 +0.03(+2.91%)
Oct 12, 2022 1.010 1.030 0.9700 1.030 9,038 +0.01(+1.23%)
Oct 11, 2022 1.020 1.040 0.9900 1.018 25,598 -0.03(-3.10%)
Oct 10, 2022 1.060 1.070 1.020 1.050 13,815 -0.01(-1.41%)
Oct 07, 2022 1.090 1.090 1.060 1.065 9,879 -0.02(-1.39%)
Oct 06, 2022 1.330 1.340 1.070 1.080 117,373 -0.14(-11.48%)
Oct 05, 2022 1.200 1.220 1.191 1.220 9,420 -0.01(-0.81%)
Oct 04, 2022 1.140 1.250 1.140 1.230 35,124 +0.06(+5.13%)
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.