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 )

0.2793 +0.0093 (+3.44%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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 (%)
Dec 31, 2020 8.640 8.640 8.640 35,282 +0.03(+0.35%)
Dec 30, 2020 8.610 8.885 8.610 8.610 35,282 +0.01(+0.12%)
Dec 29, 2020 8.860 8.900 8.585 8.600 82,342 -0.15(-1.71%)
Dec 28, 2020 9.050 9.180 8.530 8.750 101,144 -0.28(-3.10%)
Dec 24, 2020 9.230 9.343 9.000 9.030 44,700 -0.18(-1.95%)
Dec 23, 2020 9.010 9.380 8.960 9.210 104,117 +0.36(+4.07%)
Dec 22, 2020 8.880 9.080 8.800 8.850 76,273 -0.12(-1.34%)
Dec 21, 2020 8.950 9.160 8.800 8.970 111,843 -0.05(-0.55%)
Dec 18, 2020 9.200 9.200 8.800 9.020 170,400 -0.14(-1.53%)
Dec 17, 2020 9.210 9.390 9.100 9.160 51,683 -0.04(-0.43%)
Dec 16, 2020 9.260 9.620 9.090 9.200 50,553 +0.02(+0.22%)
Dec 15, 2020 9.410 9.699 9.120 9.180 127,936 -0.32(-3.37%)
Dec 14, 2020 10.00 10.03 9.250 9.500 233,012 -0.43(-4.33%)
Dec 11, 2020 10.60 10.65 9.850 9.930 148,400 -0.73(-6.85%)
Dec 10, 2020 9.920 10.84 9.820 10.66 415,459 +0.73(+7.35%)
Dec 09, 2020 10.30 10.78 9.570 9.930 512,443 -0.21(-2.07%)
Dec 08, 2020 9.830 10.35 9.700 10.14 420,099 +0.24(+2.42%)
Dec 07, 2020 9.800 10.22 9.800 9.900 85,997 +0.05(+0.51%)
Dec 04, 2020 9.990 10.15 9.780 9.850 103,100 -0.22(-2.18%)
Dec 03, 2020 10.10 10.46 9.770 10.07 147,087 +0.00(+0.00%)
Dec 02, 2020 9.990 10.24 9.871 10.07 105,943 +0.17(+1.72%)
Dec 01, 2020 10.01 10.46 9.530 9.900 172,561 -0.09(-0.90%)
Nov 30, 2020 10.17 10.47 9.700 9.990 215,529 -0.19(-1.87%)
Nov 27, 2020 10.00 10.30 9.900 10.18 182,600 +0.33(+3.35%)
Nov 25, 2020 9.840 10.37 9.800 9.850 399,500 -0.50(-4.83%)
Nov 24, 2020 9.520 11.56 8.940 10.35 2,779,164 +0.79(+8.26%)
Nov 23, 2020 10.00 10.59 9.450 9.560 641,398 -0.78(-7.54%)
Nov 20, 2020 11.97 11.99 10.32 10.34 1,186,400 -1.66(-13.83%)
Nov 19, 2020 12.78 13.75 11.66 12.00 1,571,063 -1.47(-10.91%)
Nov 18, 2020 11.70 15.85 10.52 13.47 14,017,233 +3.59(+36.34%)
Nov 17, 2020 9.300 10.79 8.830 9.880 1,648,363 +0.60(+6.47%)
Nov 16, 2020 9.940 11.10 8.700 9.280 964,200 -0.77(-7.66%)
Nov 13, 2020 7.510 10.05 7.500 10.05 1,628,200 +2.32(+30.01%)
Nov 12, 2020 6.650 8.120 6.650 7.730 446,618 +1.12(+16.94%)
Nov 11, 2020 6.280 6.810 6.230 6.610 84,877 +0.41(+6.61%)
Nov 10, 2020 6.080 6.260 6.050 6.200 15,626 +0.09(+1.47%)
Nov 09, 2020 6.210 6.620 6.080 6.110 136,929 +0.06(+0.99%)
Nov 06, 2020 6.080 6.100 5.870 6.050 34,200 +0.07(+1.17%)
Nov 05, 2020 5.830 5.990 5.750 5.980 41,991 +0.37(+6.60%)
Nov 04, 2020 5.800 5.850 5.610 5.610 31,217 -0.06(-1.06%)
Nov 03, 2020 5.690 5.800 5.635 5.670 10,585 +0.03(+0.53%)
Nov 02, 2020 5.800 5.800 5.570 5.640 45,849 -0.25(-4.24%)
Oct 30, 2020 5.700 5.890 5.550 5.890 39,800 +0.19(+3.33%)
Oct 29, 2020 5.745 5.850 5.603 5.700 21,291 -0.04(-0.70%)
Oct 28, 2020 5.730 5.860 5.570 5.740 57,179 -0.11(-1.88%)
Oct 27, 2020 5.820 5.850 5.640 5.850 19,671 +0.10(+1.74%)
Oct 26, 2020 5.820 5.910 5.700 5.750 19,210 -0.15(-2.54%)
Oct 23, 2020 5.900 5.900 5.820 5.900 13,300 -0.00(-0.00%)
Oct 22, 2020 6.070 6.070 5.843 5.900 14,020 -0.19(-3.12%)
Oct 21, 2020 6.050 6.190 6.010 6.090 12,761 +0.14(+2.35%)
Oct 20, 2020 5.640 6.140 5.640 5.950 60,936 +0.17(+2.94%)
Oct 19, 2020 5.800 5.895 5.670 5.780 27,379 +0.02(+0.35%)
Oct 16, 2020 5.760 6.450 5.750 5.760 171,900 -0.07(-1.20%)
Oct 15, 2020 6.000 6.000 5.800 5.830 92,512 -0.25(-4.11%)
Oct 14, 2020 5.900 6.150 5.900 6.080 77,849 +0.06(+1.00%)
Oct 13, 2020 6.040 6.055 5.890 6.020 33,766 -0.02(-0.33%)
Oct 12, 2020 6.000 6.115 5.910 6.040 27,038 +0.04(+0.67%)
Oct 09, 2020 6.200 6.220 5.910 6.000 37,700 -0.13(-2.12%)
Oct 08, 2020 6.250 6.330 6.060 6.130 13,201 +0.03(+0.49%)
Oct 07, 2020 6.540 6.540 6.020 6.100 19,391 +0.15(+2.52%)
Oct 06, 2020 6.000 6.020 5.910 5.950 56,306 -0.10(-1.65%)
Oct 05, 2020 6.370 6.370 6.010 6.050 76,314 -0.15(-2.42%)
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.