ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,221.42
-0.02%
US Tech 100
17,715.60
0.19%
Dow Jones
39,431.51
-0.21%
Brent Oil
83.255
1.06%
Bitcoin
63,088.34
2.67%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Kazia Therapeutics Ltd (KZIA)

  7. Kazia Therapeutics Ltd (KZIA) Historical

KZIA Kazia Therapeutics Ltd

0.2899
0.0039 (1.36%)
Last Updated: 15:58:07
Delayed by 15 minutes

KZIA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.286 -0.0018 -0.63% 0.2975 0.30 0.272 154,186
May 09 2024 0.2878 -0.0014 -0.48% 0.2892 0.294 0.2777 33,307
May 08 2024 0.2892 -0.0036 -1.23% 0.29 0.2998 0.271 62,961
May 07 2024 0.2928 0.0127 4.53% 0.29 0.3012 0.2811 244,122
May 06 2024 0.2801 0.0081 2.98% 0.2676 0.295 0.266 93,972
May 03 2024 0.272 -0.0105 -3.72% 0.2925 0.31 0.265 393,768
May 02 2024 0.2825 -0.0162 -5.42% 0.30 0.3099 0.27 413,188
May 01 2024 0.2987 -0.0361 -10.78% 0.34 0.34 0.2852 681,065
Apr 30 2024 0.3348 -0.0202 -5.69% 0.351 0.367351 0.3192 105,478
Apr 29 2024 0.355 -0.015 -4.05% 0.3749 0.38 0.352 45,403
Apr 26 2024 0.37 0.00005 0.01% 0.3646 0.389 0.357 55,572
Apr 25 2024 0.36995 -0.01905 -4.90% 0.4019 0.4019 0.34 165,702
Apr 24 2024 0.389 -0.006 -1.52% 0.3817 0.40 0.373 104,639
Apr 23 2024 0.395 0.018 4.77% 0.371 0.41 0.363897 135,637
Apr 22 2024 0.377 0.001 0.27% 0.403 0.4065 0.368 119,036
Apr 19 2024 0.376 0.0298 8.61% 0.341 0.407 0.333406 303,450
Apr 18 2024 0.3462 0.002 0.58% 0.3448 0.37 0.3301 266,825
Apr 17 2024 0.3442 0.0532 18.28% 0.299 0.3887 0.2873 322,614
Apr 16 2024 0.291 -0.016 -5.21% 0.29 0.31005 0.2631 236,344
Apr 15 2024 0.307 -0.049 -13.76% 0.3581 0.36995 0.296 455,770
Apr 12 2024 0.356 -0.004 -1.11% 0.3397 0.377899 0.3374 334,347
Apr 11 2024 0.36 -0.0669 -15.67% 0.4163 0.4301 0.357 500,600
Apr 10 2024 0.4269 -0.0321 -6.99% 0.478 0.48 0.367 994,658
Apr 09 2024 0.459 0.054 13.33% 0.40 0.498 0.40 1,115,013
Apr 08 2024 0.405 0.04125 11.34% 0.37 0.42 0.359 761,359
Apr 05 2024 0.36375 0.03055 9.17% 0.3498 0.397944 0.3498 953,404
Apr 04 2024 0.3332 -0.0036 -1.07% 0.34 0.34 0.3245 197,853
Apr 03 2024 0.3368 0.0075 2.28% 0.329 0.3397 0.3156 121,848
Apr 02 2024 0.3293 0.0043 1.32% 0.33 0.3399 0.3051 216,115
Apr 01 2024 0.325 0.0152 4.91% 0.32 0.3359 0.2945 251,321
Mar 28 2024 0.3098 -0.0039 -1.24% 0.29 0.3201 0.28 375,744
Mar 27 2024 0.3137 -0.0019 -0.60% 0.299 0.32 0.293 295,119
Mar 26 2024 0.3156 0.0476 17.76% 0.2698 0.32 0.2675 673,580
Mar 25 2024 0.268 -0.0019 -0.70% 0.28 0.2865 0.2507 237,421
Mar 22 2024 0.2699 0.0157 6.18% 0.2386 0.278 0.2382 470,518
Mar 21 2024 0.2542 -0.0248 -8.89% 0.26 0.282536 0.226 3,314,541
Mar 20 2024 0.279 0.0241 9.45% 0.2534 0.288 0.2501 659,046
Mar 19 2024 0.2549 0.0224 9.63% 0.23 0.2576 0.2275 295,699
Mar 18 2024 0.2325 0.0086 3.84% 0.221 0.2379 0.221 230,962
Mar 15 2024 0.2239 0.0005 0.22% 0.229 0.229 0.2113 206,328
Mar 14 2024 0.2234 -0.0008 -0.36% 0.23 0.23 0.215 186,255
Mar 13 2024 0.2242 0.0173 8.36% 0.2065 0.2299 0.2065 751,768
Mar 12 2024 0.2069 0.0056 2.78% 0.2056 0.2097 0.198 147,697
Mar 11 2024 0.2013 -0.0063 -3.03% 0.2186 0.2186 0.1912 230,744
Mar 08 2024 0.2076 -0.0123 -5.59% 0.2107 0.2199 0.196 185,913
Mar 07 2024 0.2199 0.004 1.85% 0.224 0.224 0.1954 270,254
Mar 06 2024 0.2159 -0.0041 -1.86% 0.219 0.2294 0.1866 769,738
Mar 05 2024 0.22 -0.029 -11.65% 0.25 0.25 0.2166 667,112
Mar 04 2024 0.249 -0.0079 -3.08% 0.2541 0.2549 0.239 338,961
Mar 01 2024 0.2569 0.0018 0.71% 0.2697 0.2697 0.2166 602,706
Feb 29 2024 0.2551 -0.0049 -1.88% 0.2801 0.282 0.2305 748,370
Feb 28 2024 0.26 -0.019 -6.81% 0.289 0.29 0.26 2,109,380
Feb 27 2024 0.279 -0.0178 -6.00% 0.2916 0.3048 0.2637 691,534
Feb 26 2024 0.2968 -0.0112 -3.64% 0.2938 0.3124 0.2792 833,680
Feb 23 2024 0.308 0.0085 2.84% 0.29 0.33 0.2715 891,295
Feb 22 2024 0.2995 -0.0156 -4.95% 0.30 0.322 0.2533 1,919,656
Feb 21 2024 0.3151 -0.0818 -20.61% 0.428 0.449799 0.2856 20,315,277
Feb 20 2024 0.3969 0.0434 12.28% 0.435 0.435 0.325 424,523
Feb 16 2024 0.3535 0.0432 13.92% 0.3308 0.40 0.3056 1,285,302
Feb 15 2024 0.3103 0.0214 7.41% 0.299 0.3125 0.27 608,815
Feb 14 2024 0.2889 0.0115 4.15% 0.295 0.305 0.2673 221,659
Feb 13 2024 0.2774 0.0073 2.70% 0.2754 0.30 0.275 305,980

Your Recent History

NASDAQ
KZIA
Kazia Therapeutics
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved