Kazia Therapeutics Ltd ADR (NQ: KZIA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	5.530	5.700	5.350	5.400	40,199	-0.28(-4.93%)
Oct 30, 2024	5.160	5.780	5.160	5.680	130,998	+0.29(+5.38%)
Oct 29, 2024	4.710	5.560	4.700	5.390	181,162	+0.73(+15.67%)
Oct 28, 2024	4.680	5.210	4.480	4.660	249,473	-0.54(-10.38%)
Oct 25, 2024	5.300	5.400	5.110	5.200	45,334	-0.08(-1.52%)
Oct 24, 2024	5.710	5.794	5.201	5.280	80,308	-0.51(-8.86%)
Oct 23, 2024	5.828	6.297	5.600	5.793	78,908	+0.11(+1.86%)
Oct 22, 2024	5.800	5.800	5.270	5.687	68,399	+0.07(+1.26%)
Oct 21, 2024	5.200	6.473	5.100	5.616	335,037	+0.59(+11.78%)
Oct 18, 2024	4.850	5.700	4.700	5.024	286,148	-0.25(-4.65%)
Oct 17, 2024	3.746	5.598	3.650	5.269	1,704,978	+1.94(+58.04%)
Oct 16, 2024	3.400	3.390	3.281	3.334	45,846	+0.03(+1.00%)
Oct 15, 2024	4.000	4.075	3.280	3.301	139,273	-0.72(-18.01%)
Oct 14, 2024	4.100	4.148	3.985	4.026	14,731	-0.03(-0.84%)
Oct 11, 2024	4.000	4.096	3.933	4.060	14,853	+0.03(+0.74%)
Oct 10, 2024	3.960	4.030	3.902	4.030	16,810	+0.07(+1.77%)
Oct 09, 2024	4.100	4.115	3.915	3.960	32,532	-0.30(-7.04%)
Oct 08, 2024	4.099	4.280	4.042	4.260	16,441	+0.11(+2.55%)
Oct 07, 2024	4.350	4.350	4.070	4.154	35,802	-0.25(-5.63%)
Oct 04, 2024	4.286	4.557	4.286	4.402	36,282	+0.12(+2.71%)
Oct 03, 2024	4.250	4.363	3.810	4.286	44,722	-0.08(-1.79%)
Oct 02, 2024	4.499	5.091	4.250	4.364	176,823	+0.05(+1.25%)
Oct 01, 2024	4.300	4.399	4.010	4.310	63,417	+0.01(+0.26%)
Sep 30, 2024	4.000	4.500	3.850	4.299	120,368	+0.36(+9.06%)
Sep 27, 2024	3.700	3.975	3.647	3.942	82,325	+0.30(+8.18%)
Sep 26, 2024	3.496	3.699	3.440	3.644	83,104	+0.37(+11.44%)
Sep 25, 2024	3.280	3.390	3.117	3.270	52,324	+0.01(+0.21%)
Sep 24, 2024	3.300	3.344	3.180	3.263	24,075	-0.08(-2.42%)
Sep 23, 2024	3.178	3.344	3.110	3.344	32,087	+0.10(+2.99%)
Sep 20, 2024	3.300	3.300	3.150	3.247	20,952	-0.06(-1.70%)
Sep 19, 2024	3.330	3.400	3.202	3.303	45,760	-0.10(-2.85%)
Sep 18, 2024	3.258	3.460	3.120	3.400	54,279	+0.20(+6.18%)
Sep 17, 2024	3.383	3.397	3.150	3.202	91,481	-0.20(-5.82%)
Sep 16, 2024	3.450	3.500	3.340	3.400	57,651	-0.03(-0.90%)
Sep 13, 2024	3.277	3.550	3.231	3.431	144,462	-0.03(-0.98%)
Sep 12, 2024	3.699	3.787	3.240	3.465	2,174,611	-0.19(-5.25%)
Sep 11, 2024	3.680	3.800	3.511	3.657	24,539	+0.00(+0.03%)
Sep 10, 2024	3.827	3.845	3.650	3.656	18,464	-0.12(-3.31%)
Sep 09, 2024	3.720	3.858	3.702	3.781	12,177	+0.07(+1.78%)
Sep 06, 2024	3.854	3.960	3.650	3.715	49,577	-0.38(-9.39%)
Sep 05, 2024	3.900	4.100	3.600	4.100	35,250	+0.28(+7.30%)
Sep 04, 2024	3.820	4.121	3.813	3.821	20,903	+0.04(+0.98%)

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.