Kazia Therapeutics Ltd ADR (KZIA) Historical Stock Data

0.37 ↓0.02 (-4.88%)

As of April 24, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, KZIA is up 2.47% a day on average. There have been 18 days where Kazia Therapeutics Ltd ADR closed green and 12 days where KZIA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.39	0.37	↓$0.02 (-4.64%)	0.34	0.40	169.28K
2024-04-24	0.38	0.39	↑$0.01 (1.91%)	0.37	0.40	104.75K
2024-04-23	0.37	0.40	↑$0.02 (6.47%)	0.36	0.41	135.64K
2024-04-22	0.40	0.38	↓$0.03 (-6.45%)	0.37	0.41	119.04K
2024-04-19	0.34	0.38	↑$0.04 (10.26%)	0.33	0.41	304.88K
2024-04-18	0.34	0.35	↑$0.00 (0.41%)	0.33	0.37	266.83K
2024-04-17	0.30	0.34	↑$0.05 (15.12%)	0.29	0.39	322.61K
2024-04-16	0.30	0.29	↓$0.01 (-1.69%)	0.25	0.31	310.27K
2024-04-15	0.36	0.31	↓$0.05 (-14.27%)	0.30	0.37	455.77K
2024-04-12	0.34	0.36	↑$0.02 (4.80%)	0.34	0.38	334.64K
2024-04-11	0.42	0.36	↓$0.06 (-13.52%)	0.36	0.43	500.60K
2024-04-10	0.48	0.43	↓$0.05 (-10.69%)	0.37	0.48	1.01M
2024-04-09	0.40	0.46	↑$0.06 (14.75%)	0.40	0.50	1.12M
2024-04-08	0.37	0.41	↑$0.04 (9.46%)	0.36	0.42	761.74K
2024-04-05	0.35	0.36	↑$0.01 (4.00%)	0.35	0.40	0.98M
2024-04-04	0.34	0.33	↓$0.01 (-2.00%)	0.32	0.34	197.85K
2024-04-03	0.33	0.34	↑$0.01 (2.37%)	0.32	0.34	125.80K
2024-04-02	0.33	0.33	↓$0.00 (-0.21%)	0.31	0.34	220.79K
2024-04-01	0.32	0.33	↑$0.01 (1.56%)	0.29	0.34	251.53K
2024-03-28	0.29	0.31	↑$0.02 (6.83%)	0.28	0.32	375.79K
2024-03-27	0.30	0.31	↑$0.01 (4.92%)	0.29	0.32	295.12K
2024-03-26	0.27	0.32	↑$0.05 (16.98%)	0.27	0.32	674.50K
2024-03-25	0.28	0.27	↓$0.01 (-4.29%)	0.25	0.29	237.42K
2024-03-22	0.24	0.27	↑$0.03 (13.12%)	0.24	0.28	472.52K
2024-03-21	0.26	0.25	↓$0.01 (-2.23%)	0.23	0.28	3.31M
2024-03-20	0.25	0.28	↑$0.03 (10.10%)	0.25	0.29	659.20K
2024-03-19	0.23	0.25	↑$0.02 (10.83%)	0.23	0.26	297.05K
2024-03-18	0.22	0.23	↑$0.01 (5.20%)	0.22	0.24	230.96K
2024-03-15	0.23	0.22	↓$0.01 (-2.23%)	0.21	0.23	210.97K
2024-03-14	0.23	0.22	↓$0.01 (-2.87%)	0.22	0.23	186.27K