ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.3601 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 26, 2024 0.3600 0.3700 0.3470 0.3601 377,059 +0.00(+0.03%)
Aug 23, 2024 0.3500 0.3656 0.3410 0.3600 242,267 +0.01(+2.30%)
Aug 22, 2024 0.3673 0.3720 0.3400 0.3519 386,955 -0.01(-3.90%)
Aug 21, 2024 0.3700 0.3846 0.3500 0.3662 340,303 -0.00(-1.03%)
Aug 20, 2024 0.3700 0.3800 0.3600 0.3700 252,372 -0.01(-2.43%)
Aug 19, 2024 0.4041 0.4100 0.3734 0.3792 622,106 -0.02(-5.20%)
Aug 16, 2024 0.4100 0.4150 0.3830 0.4000 507,946 +0.02(+3.90%)
Aug 15, 2024 0.3698 0.3856 0.3650 0.3850 230,494 +0.03(+7.72%)
Aug 14, 2024 0.4000 0.4000 0.3547 0.3574 552,452 -0.04(-9.52%)
Aug 13, 2024 0.4081 0.4240 0.3802 0.3950 1,051,185 -0.01(-2.83%)
Aug 12, 2024 0.4404 0.4586 0.4006 0.4065 680,875 -0.02(-5.47%)
Aug 09, 2024 0.4100 0.4600 0.4000 0.4300 1,405,762 +0.04(+9.69%)
Aug 08, 2024 0.3440 0.4261 0.3401 0.3920 1,660,975 +0.04(+12.35%)
Aug 07, 2024 0.3200 0.3499 0.3200 0.3489 510,721 +0.03(+8.93%)
Aug 06, 2024 0.3300 0.3500 0.3163 0.3203 471,999 +0.00(+0.00%)
Aug 05, 2024 0.3000 0.3346 0.2980 0.3203 426,561 -0.00(-0.53%)
Aug 02, 2024 0.3492 0.3535 0.3106 0.3220 1,014,872 -0.03(-7.79%)
Aug 01, 2024 0.3644 0.3799 0.3428 0.3492 617,764 -0.02(-6.38%)
Jul 31, 2024 0.3671 0.3800 0.3621 0.3730 772,577 -0.00(-0.98%)
Jul 30, 2024 0.3828 0.3940 0.3529 0.3767 725,577 -0.02(-5.83%)
Jul 29, 2024 0.4029 0.4230 0.3830 0.4000 884,782 -0.00(-0.65%)
Jul 26, 2024 0.4178 0.4300 0.3901 0.4026 1,242,598 -0.01(-3.38%)
Jul 25, 2024 0.3663 0.4332 0.3405 0.4167 2,599,446 +0.06(+15.59%)
Jul 24, 2024 0.3748 0.4099 0.3518 0.3605 2,149,913 -0.02(-5.13%)
Jul 23, 2024 0.4534 0.4599 0.3762 0.3800 4,317,110 -0.08(-17.84%)
Jul 22, 2024 0.5700 0.5730 0.4591 0.4625 4,488,656 -0.06(-11.92%)
Jul 19, 2024 0.6055 0.6120 0.5101 0.5251 3,557,906 -0.07(-11.48%)
Jul 18, 2024 0.6200 0.6600 0.5907 0.5932 4,208,235 -0.07(-9.93%)
Jul 17, 2024 0.5600 0.7800 0.5350 0.6586 23,956,700 +0.09(+15.08%)
Jul 16, 2024 0.6028 0.6765 0.5500 0.5723 24,848,634 +0.01(+2.58%)
Jul 15, 2024 0.7513 0.8150 0.5525 0.5579 15,236,516 -0.34(-37.72%)
Jul 12, 2024 1.070 1.105 0.8611 0.8958 25,618,428 -0.34(-27.76%)
Jul 11, 2024 1.030 1.580 0.9130 1.240 225,933,232 +0.57(+85.57%)
Jul 10, 2024 0.3000 1.080 0.2700 0.6682 447,294,048 +0.48(+248.02%)
Jul 09, 2024 0.1989 0.2090 0.1910 0.1920 105,945 -0.01(-3.61%)
Jul 08, 2024 0.2005 0.2080 0.1951 0.1992 206,025 -0.00(-0.70%)
Jul 05, 2024 0.2102 0.2190 0.1933 0.2006 351,825 -0.01(-4.61%)
Jul 03, 2024 0.2142 0.2249 0.2026 0.2103 89,123 -0.00(-1.87%)
Jul 02, 2024 0.2167 0.2289 0.2104 0.2143 145,960 -0.00(-1.15%)
Jul 01, 2024 0.2389 0.2389 0.2168 0.2168 146,955 -0.01(-5.16%)
Jun 28, 2024 0.2337 0.2390 0.2211 0.2286 152,063 +0.01(+2.97%)
Jun 27, 2024 0.2350 0.2390 0.2140 0.2220 284,016 +0.01(+6.37%)
Jun 26, 2024 0.2055 0.2298 0.2001 0.2087 376,331 +0.01(+5.30%)
Jun 25, 2024 0.2305 0.2310 0.1952 0.1982 590,082 -0.03(-12.30%)
Jun 24, 2024 0.2690 0.2800 0.2197 0.2260 412,611 -0.04(-15.55%)
Jun 21, 2024 0.2533 0.2700 0.2502 0.2676 65,114 -0.00(-0.89%)
Jun 20, 2024 0.2450 0.2783 0.2400 0.2700 146,112 +0.03(+11.99%)
Jun 18, 2024 0.2478 0.2620 0.2300 0.2411 313,672 +0.01(+4.83%)
Jun 17, 2024 0.2290 0.2496 0.2285 0.2300 206,786 -0.00(-0.04%)
Jun 14, 2024 0.2577 0.2577 0.1923 0.2301 508,373 -0.01(-5.04%)
Jun 13, 2024 0.2599 0.2600 0.2401 0.2423 93,678 -0.01(-3.04%)
Jun 12, 2024 0.2600 0.2636 0.2411 0.2499 138,183 -0.01(-4.65%)
Jun 11, 2024 0.2601 0.2688 0.2501 0.2621 17,021 -0.00(-1.84%)
Jun 10, 2024 0.2554 0.2741 0.2452 0.2670 73,949 +0.02(+7.01%)
Jun 07, 2024 0.2512 0.2586 0.2412 0.2495 81,829 -0.00(-1.93%)
Jun 06, 2024 0.2660 0.2700 0.2407 0.2544 175,797 -0.01(-4.36%)
Jun 05, 2024 0.2489 0.2700 0.2489 0.2660 47,109 +0.02(+6.31%)
Jun 04, 2024 0.2636 0.2636 0.2406 0.2502 80,414 -0.02(-7.30%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.