Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kazia Therapeutics Ltd ADR (NQ: KZIA )

5.760 +0.230 (+4.16%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.640	5.970	5.570	5.760	52,931	+0.23(+4.16%)
Nov 21, 2024	5.630	5.873	5.369	5.530	17,965	-0.08(-1.43%)
Nov 20, 2024	5.670	6.010	5.500	5.610	41,698	-0.10(-1.75%)
Nov 19, 2024	5.050	5.870	5.002	5.710	72,945	+0.63(+12.40%)
Nov 18, 2024	4.500	5.490	4.460	5.080	47,866	+0.51(+11.16%)
Nov 15, 2024	5.270	5.409	4.300	4.570	99,680	-0.70(-13.28%)
Nov 14, 2024	5.600	5.700	5.210	5.270	43,400	-0.43(-7.54%)
Nov 13, 2024	6.390	6.390	5.510	5.700	101,383	-0.69(-10.80%)
Nov 12, 2024	6.690	6.880	6.350	6.390	81,432	-0.39(-5.75%)
Nov 11, 2024	5.750	6.850	5.750	6.780	76,928	+1.04(+18.12%)
Nov 08, 2024	5.980	6.007	5.630	5.740	58,909	-0.12(-2.05%)
Nov 07, 2024	6.360	6.500	5.710	5.860	80,530	-0.54(-8.44%)
Nov 06, 2024	6.280	6.960	6.200	6.400	205,602	+0.27(+4.40%)
Nov 05, 2024	6.380	7.260	6.010	6.130	222,371	-0.45(-6.84%)
Nov 04, 2024	5.650	7.810	5.650	6.580	561,160	+1.06(+19.20%)
Nov 01, 2024	5.400	5.760	5.400	5.520	36,895	+0.12(+2.22%)
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	80,314	-0.51(-8.86%)
Oct 23, 2024	5.828	6.297	5.600	5.793	79,068	+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	36,515	+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	57,684	-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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Kazia Therapeutics Ltd ADR (NQ: KZIA )

Historical Prices