Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kazia Therapeutics Ltd ADR (NQ: KZIA )

0.2823 +0.0005 (+0.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.440 7.000 6.200 6.700 31,531 +0.44(+6.98%)
Jan 28, 2022 6.200 6.520 6.065 6.263 7,844 -0.04(-0.59%)
Jan 27, 2022 6.570 6.630 6.185 6.300 14,545 +0.05(+0.80%)
Jan 26, 2022 6.660 6.885 6.020 6.250 14,791 -0.36(-5.45%)
Jan 25, 2022 7.015 7.015 6.300 6.610 23,466 -0.04(-0.60%)
Jan 24, 2022 6.950 6.950 6.300 6.650 29,237 -0.34(-4.89%)
Jan 21, 2022 7.640 7.640 6.870 6.992 26,836 -0.61(-8.00%)
Jan 20, 2022 7.690 7.740 7.529 7.600 14,462 +0.17(+2.29%)
Jan 19, 2022 7.940 8.280 7.430 7.430 43,363 -0.49(-6.19%)
Jan 18, 2022 7.950 8.000 7.900 7.920 13,735 +0.12(+1.54%)
Jan 14, 2022 7.800 0 -0.12(-1.52%)
Jan 13, 2022 7.930 8.010 7.850 7.920 7,493 +0.01(+0.13%)
Jan 12, 2022 7.680 8.164 7.680 7.910 5,023 +0.06(+0.76%)
Jan 11, 2022 7.770 7.930 7.530 7.850 11,888 -0.24(-2.97%)
Jan 10, 2022 8.050 8.130 7.757 8.090 46,344 -0.10(-1.22%)
Jan 07, 2022 8.250 8.315 8.130 8.190 13,010 -0.08(-0.97%)
Jan 06, 2022 8.290 8.420 8.250 8.270 10,197 -0.01(-0.08%)
Jan 05, 2022 8.770 8.790 8.170 8.276 25,665 -0.37(-4.32%)
Jan 04, 2022 8.730 8.740 8.600 8.650 4,712 +0.09(+1.05%)
Jan 03, 2022 8.383 8.743 8.383 8.560 3,238 +0.14(+1.66%)
Dec 31, 2021 8.380 8.610 8.380 8.420 19,250 -0.05(-0.59%)
Dec 30, 2021 8.500 8.900 8.460 8.470 27,402 +0.47(+5.87%)
Dec 29, 2021 7.944 8.432 7.937 8.000 8,608 +0.00(+0.00%)
Dec 28, 2021 8.275 8.275 7.890 8.000 7,601 -0.06(-0.74%)
Dec 27, 2021 8.240 8.490 8.060 8.060 37,424 -0.33(-3.93%)
Dec 23, 2021 8.000 8.390 7.856 8.390 20,408 +0.60(+7.70%)
Dec 22, 2021 7.292 7.790 7.292 7.790 10,438 +0.19(+2.50%)
Dec 21, 2021 7.400 7.780 7.400 7.600 10,275 +0.20(+2.70%)
Dec 20, 2021 7.630 7.980 7.226 7.400 11,245 -0.20(-2.61%)
Dec 17, 2021 7.460 7.848 7.346 7.598 18,879 -0.02(-0.28%)
Dec 16, 2021 7.440 7.650 7.410 7.620 25,297 +0.27(+3.67%)
Dec 15, 2021 7.318 7.350 6.885 7.350 41,852 -0.06(-0.81%)
Dec 14, 2021 7.650 7.724 7.200 7.410 71,708 -0.30(-3.89%)
Dec 13, 2021 7.786 8.172 7.700 7.710 25,516 +0.01(+0.13%)
Dec 10, 2021 8.080 8.088 7.450 7.700 65,623 -0.21(-2.65%)
Dec 09, 2021 8.290 8.290 7.700 7.910 21,772 -0.11(-1.37%)
Dec 08, 2021 8.200 8.380 7.910 8.020 31,135 -0.11(-1.35%)
Dec 07, 2021 8.290 8.600 8.020 8.130 53,130 +0.21(+2.65%)
Dec 06, 2021 9.080 9.080 7.701 7.920 124,928 -1.23(-13.44%)
Dec 03, 2021 10.01 10.30 8.770 9.150 111,776 -0.86(-8.59%)
Dec 02, 2021 9.760 10.70 9.760 10.01 90,472 +0.11(+1.11%)
Dec 01, 2021 10.06 10.15 9.870 9.900 13,376 -0.13(-1.30%)
Nov 30, 2021 9.900 10.60 9.900 10.03 6,607 +0.03(+0.30%)
Nov 29, 2021 10.09 10.30 9.980 10.00 17,842 +0.10(+1.01%)
Nov 26, 2021 9.950 10.20 9.900 9.900 25,136 -0.61(-5.80%)
Nov 24, 2021 10.50 10.56 10.18 10.51 16,638 +0.00(+0.00%)
Nov 23, 2021 10.75 11.10 10.50 10.51 46,367 -0.37(-3.40%)
Nov 22, 2021 11.23 11.25 10.64 10.88 22,130 -0.49(-4.31%)
Nov 19, 2021 11.14 11.42 10.97 11.37 10,024 -0.05(-0.44%)
Nov 18, 2021 11.32 11.48 11.34 11.42 12,232 -0.05(-0.44%)
Nov 17, 2021 11.01 11.50 10.99 11.47 12,313 +0.40(+3.61%)
Nov 16, 2021 11.02 11.51 10.90 11.07 13,240 -0.12(-1.07%)
Nov 15, 2021 11.48 11.70 11.02 11.19 37,402 -0.41(-3.53%)
Nov 12, 2021 11.35 11.79 11.29 11.60 10,125 +0.16(+1.40%)
Nov 11, 2021 11.62 11.69 11.01 11.44 19,249 -0.31(-2.64%)
Nov 10, 2021 11.66 11.75 8,895 -0.25(-2.06%)
Nov 09, 2021 12.00 12.00 11.00 12.00 17,874 +0.01(+0.06%)
Nov 08, 2021 11.67 11.99 11.39 11.99 7,366 +0.15(+1.27%)
Nov 05, 2021 11.50 11.99 11.11 11.84 13,898 +0.30(+2.60%)
Nov 04, 2021 11.59 11.91 10.75 11.54 28,642 -0.37(-3.11%)
Nov 03, 2021 11.48 12.28 11.47 11.91 45,110 +0.13(+1.10%)
Nov 02, 2021 11.10 12.09 10.54 11.78 62,802 +0.58(+5.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.