Kazia Therapeutics Limited (KZIA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.2720

-0.0105

(-3.72%)

At close: 04:00PM EDT

0.2710

-0.00

(-0.37%)

After hours:

05:31PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.2990	0.3100	0.2700	0.2720	0.2720	391,866
May 02, 2024	0.3000	0.3100	0.2700	0.2800	0.2800	413,600
May 01, 2024	0.3400	0.3400	0.2900	0.3000	0.3000	692,300
Apr 30, 2024	0.3500	0.3700	0.3200	0.3300	0.3300	105,500
Apr 29, 2024	0.3700	0.3800	0.3500	0.3600	0.3600	45,400
Apr 26, 2024	0.3700	0.3900	0.3600	0.3700	0.3700	55,600
Apr 25, 2024	0.3900	0.4000	0.3400	0.3700	0.3700	169,300
Apr 24, 2024	0.3800	0.4000	0.3700	0.3900	0.3900	104,900
Apr 23, 2024	0.3700	0.4100	0.3600	0.4000	0.4000	135,900
Apr 22, 2024	0.4000	0.4100	0.3700	0.3800	0.3800	120,400
Apr 19, 2024	0.3400	0.4100	0.3300	0.3800	0.3800	303,500
Apr 18, 2024	0.3400	0.3700	0.3300	0.3500	0.3500	266,800
Apr 17, 2024	0.3000	0.3900	0.2900	0.3400	0.3400	322,400
Apr 16, 2024	0.3000	0.3100	0.2500	0.2900	0.2900	310,300
Apr 15, 2024	0.3600	0.3700	0.3000	0.3100	0.3100	456,200
Apr 12, 2024	0.3400	0.3800	0.3400	0.3600	0.3600	334,200
Apr 11, 2024	0.4200	0.4300	0.3600	0.3600	0.3600	501,000
Apr 10, 2024	0.4800	0.4800	0.3700	0.4300	0.4300	1,009,700
Apr 09, 2024	0.4000	0.5000	0.4000	0.4600	0.4600	1,121,000
Apr 08, 2024	0.3700	0.4200	0.3600	0.4100	0.4100	767,600
Apr 05, 2024	0.3500	0.4000	0.3400	0.3600	0.3600	974,800
Apr 04, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	197,900
Apr 03, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	128,300
Apr 02, 2024	0.3300	0.3400	0.3100	0.3300	0.3300	220,800
Apr 01, 2024	0.3200	0.3400	0.2900	0.3300	0.3300	256,800
Mar 28, 2024	0.2900	0.3200	0.2800	0.3100	0.3100	376,000
Mar 27, 2024	0.3000	0.3200	0.2900	0.3100	0.3100	295,100
Mar 26, 2024	0.2700	0.3200	0.2700	0.3200	0.3200	677,600
Mar 25, 2024	0.2800	0.2900	0.2500	0.2700	0.2700	245,600
Mar 22, 2024	0.2400	0.2800	0.2400	0.2700	0.2700	470,500
Mar 21, 2024	0.2600	0.2800	0.2300	0.2500	0.2500	3,315,200
Mar 20, 2024	0.2500	0.2900	0.2500	0.2800	0.2800	659,000
Mar 19, 2024	0.2300	0.2600	0.2300	0.2500	0.2500	297,100
Mar 18, 2024	0.2200	0.2400	0.2200	0.2300	0.2300	231,000
Mar 15, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	210,800
Mar 14, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	186,300
Mar 13, 2024	0.2100	0.2300	0.2100	0.2200	0.2200	752,400
Mar 12, 2024	0.2100	0.2100	0.2000	0.2100	0.2100	148,200
Mar 11, 2024	0.2200	0.2200	0.1900	0.2000	0.2000	230,700
Mar 08, 2024	0.2100	0.2200	0.2000	0.2100	0.2100	185,900
Mar 07, 2024	0.2200	0.2200	0.2000	0.2200	0.2200	270,300
Mar 06, 2024	0.2200	0.2300	0.1900	0.2200	0.2200	769,500
Mar 05, 2024	0.2500	0.2500	0.2200	0.2200	0.2200	667,100
Mar 04, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	339,000
Mar 01, 2024	0.2700	0.2700	0.2200	0.2600	0.2600	602,700
Feb 29, 2024	0.2800	0.2800	0.2300	0.2600	0.2600	750,600
Feb 28, 2024	0.2900	0.2900	0.2600	0.2600	0.2600	2,111,200
Feb 27, 2024	0.2900	0.3000	0.2600	0.2800	0.2800	692,300
Feb 26, 2024	0.2900	0.3100	0.2800	0.3000	0.3000	833,700
Feb 23, 2024	0.2900	0.3300	0.2700	0.3100	0.3100	900,400
Feb 22, 2024	0.3000	0.3200	0.2500	0.3000	0.3000	1,925,200
Feb 21, 2024	0.4300	0.4500	0.2900	0.3200	0.3200	20,637,900
Feb 20, 2024	0.4400	0.4400	0.3300	0.4000	0.4000	424,800
Feb 16, 2024	0.3300	0.4000	0.3100	0.3500	0.3500	1,280,300
Feb 15, 2024	0.3000	0.3100	0.2700	0.3100	0.3100	612,800
Feb 14, 2024	0.3000	0.3100	0.2700	0.2900	0.2900	221,700
Feb 13, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	320,500
Feb 12, 2024	0.2800	0.2900	0.2700	0.2700	0.2700	95,800
Feb 09, 2024	0.2900	0.3000	0.2500	0.2700	0.2700	294,800
Feb 08, 2024	0.2700	0.3000	0.2500	0.2800	0.2800	199,400
Feb 07, 2024	0.2500	0.3000	0.2500	0.2600	0.2600	770,800
Feb 06, 2024	0.2700	0.2900	0.2400	0.2600	0.2600	401,000
Feb 05, 2024	0.2500	0.2900	0.2500	0.2700	0.2700	106,700
Feb 02, 2024	0.2900	0.3000	0.2600	0.2700	0.2700	188,600
Feb 01, 2024	0.3000	0.3300	0.2800	0.3000	0.3000	169,900
Jan 31, 2024	0.2700	0.3100	0.2700	0.3000	0.3000	176,100
Jan 30, 2024	0.3400	0.3500	0.2800	0.3000	0.3000	675,400
Jan 29, 2024	0.3500	0.3600	0.3100	0.3400	0.3400	407,400
Jan 26, 2024	0.3600	0.3900	0.3300	0.3400	0.3400	409,400
Jan 25, 2024	0.4000	0.4000	0.3300	0.3700	0.3700	2,610,900
Jan 24, 2024	0.3700	0.4000	0.3200	0.3500	0.3500	874,400
Jan 23, 2024	0.3600	0.3800	0.3500	0.3500	0.3500	115,400
Jan 22, 2024	0.3500	0.3800	0.3500	0.3500	0.3500	66,300
Jan 19, 2024	0.3600	0.3700	0.3000	0.3500	0.3500	163,000
Jan 18, 2024	0.3700	0.3700	0.3200	0.3400	0.3400	32,200
Jan 17, 2024	0.3400	0.3800	0.3000	0.3400	0.3400	61,300
Jan 16, 2024	0.3200	0.3800	0.3000	0.3300	0.3300	301,700
Jan 12, 2024	0.3600	0.3900	0.3400	0.3500	0.3500	68,200
Jan 11, 2024	0.3500	0.3800	0.3400	0.3500	0.3500	85,700
Jan 10, 2024	0.3600	0.4000	0.3000	0.3600	0.3600	126,500
Jan 09, 2024	0.3400	0.3700	0.3400	0.3500	0.3500	35,100
Jan 08, 2024	0.4000	0.4200	0.3100	0.3500	0.3500	666,600
Jan 05, 2024	0.4200	0.4200	0.3900	0.4000	0.4000	48,500
Jan 04, 2024	0.4500	0.4500	0.3800	0.4000	0.4000	41,000
Jan 03, 2024	0.4800	0.4800	0.4200	0.4400	0.4400	62,200
Jan 02, 2024	0.4800	0.4800	0.4200	0.4500	0.4500	84,000
Dec 29, 2023	0.4800	0.4800	0.4300	0.4400	0.4400	123,300
Dec 28, 2023	0.4400	0.4600	0.4100	0.4500	0.4500	34,100
Dec 27, 2023	0.4100	0.4800	0.4100	0.4300	0.4300	124,400
Dec 26, 2023	0.4100	0.4300	0.3900	0.4300	0.4300	35,200
Dec 22, 2023	0.3900	0.4100	0.3800	0.4100	0.4100	42,700
Dec 21, 2023	0.3900	0.4100	0.3600	0.3900	0.3900	41,300
Dec 20, 2023	0.4000	0.4100	0.3800	0.4100	0.4100	17,500
Dec 19, 2023	0.4000	0.4300	0.4000	0.4000	0.4000	28,300
Dec 18, 2023	0.4000	0.4400	0.3800	0.4000	0.4000	28,100
Dec 15, 2023	0.4300	0.4700	0.3800	0.4000	0.4000	68,200
Dec 14, 2023	0.4300	0.4400	0.3800	0.4300	0.4300	30,600
Dec 13, 2023	0.3900	0.4100	0.3800	0.4000	0.4000	47,700
Dec 12, 2023	0.4000	0.4300	0.3700	0.4000	0.4000	95,100
Dec 11, 2023	0.4000	0.4600	0.3700	0.4200	0.4200	86,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,069.34-294.64(-0.34%)

Kazia Therapeutics Limited (KZIA)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,069.34
-294.64(-0.34%)