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 )

0.2600 +0.0103 (+4.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 29, 2018 3.001 3.170 2.730 2.960 45,189 -0.04(-1.33%)
Jun 28, 2018 2.900 3.180 2.900 3.000 17,024 +0.10(+3.45%)
Jun 27, 2018 3.600 3.640 2.760 2.900 73,450 -0.54(-15.66%)
Jun 26, 2018 3.323 3.450 3.120 3.438 25,418 +0.35(+11.31%)
Jun 25, 2018 3.200 3.200 3.010 3.089 10,146 -0.05(-1.62%)
Jun 22, 2018 3.340 3.435 3.130 3.140 3,555 -0.22(-6.56%)
Jun 21, 2018 3.551 3.640 3.292 3.361 22,367 -0.17(-4.80%)
Jun 20, 2018 4.380 4.380 3.470 3.530 61,311 -0.95(-21.21%)
Jun 19, 2018 4.620 4.680 4.480 4.480 8,503 -0.33(-6.86%)
Jun 18, 2018 4.810 4.810 4.810 4.810 235 -0.04(-0.82%)
Jun 15, 2018 4.930 4.930 4.750 4.850 5,233 -0.05(-1.02%)
Jun 14, 2018 4.940 5.400 4.850 4.900 13,413 +0.02(+0.41%)
Jun 13, 2018 4.889 5.000 4.830 4.880 3,352 +0.05(+1.04%)
Jun 12, 2018 4.900 4.960 4.830 4.830 1,032 +0.00(+0.00%)
Jun 11, 2018 4.831 4.900 4.830 4.830 2,090 +0.00(+0.00%)
Jun 08, 2018 4.960 4.965 4.830 4.830 2,716 -0.16(-3.21%)
Jun 07, 2018 5.040 5.040 4.650 4.990 10,556 +0.04(+0.81%)
Jun 06, 2018 4.950 5.210 4.861 4.950 11,410 -0.04(-0.80%)
Jun 05, 2018 5.030 5.030 4.801 4.990 8,648 +0.00(+0.00%)
Jun 04, 2018 5.003 5.003 4.980 4.990 1,035 -0.08(-1.58%)
Jun 01, 2018 5.190 5.190 4.970 5.070 2,513 +0.10(+2.01%)
May 31, 2018 4.920 5.590 4.850 4.970 23,888 -0.06(-1.19%)
May 30, 2018 5.030 5.510 4.960 5.030 30,571 -0.13(-2.52%)
May 29, 2018 5.160 5.200 4.810 5.160 5,912 +0.09(+1.77%)
May 25, 2018 5.070 5.070 5.070 0 +0.02(+0.35%)
May 24, 2018 5.041 5.080 5.041 5.053 5,601 -0.15(-2.84%)
May 23, 2018 5.120 5.200 5.076 5.200 1,041 +0.03(+0.58%)
May 22, 2018 5.200 5.200 5.036 5.170 3,776 -0.07(-1.34%)
May 21, 2018 5.010 5.410 5.010 5.240 6,746 +0.23(+4.59%)
May 18, 2018 5.230 5.230 5.010 5.010 405 -0.25(-4.75%)
May 17, 2018 5.160 5.260 5.021 5.260 3,510 +0.04(+0.77%)
May 16, 2018 5.130 5.380 5.060 5.220 13,043 -0.17(-3.16%)
May 15, 2018 5.295 5.410 5.201 5.390 1,220 +0.08(+1.51%)
May 14, 2018 5.440 5.440 5.300 5.310 4,999 +0.01(+0.26%)
May 11, 2018 5.425 5.648 5.030 5.296 12,935 -0.06(-1.10%)
May 10, 2018 5.355 5.355 5.355 5.355 139 +0.11(+2.00%)
May 09, 2018 5.210 5.250 5.210 5.250 386 -0.12(-2.23%)
May 08, 2018 5.277 5.490 5.260 5.370 9,194 +0.05(+0.94%)
May 07, 2018 5.400 5.500 5.320 5.320 7,527 -0.08(-1.48%)
May 04, 2018 5.500 5.530 5.348 5.400 6,765 +0.00(+0.00%)
May 03, 2018 5.370 5.400 5.230 5.400 2,642 +0.16(+3.05%)
May 02, 2018 5.250 5.380 5.080 5.240 8,502 +0.04(+0.76%)
May 01, 2018 5.319 5.319 5.201 5.201 1,055 -0.05(-0.94%)
Apr 30, 2018 5.290 5.290 5.167 5.250 2,182 +0.19(+3.75%)
Apr 27, 2018 5.500 5.610 5.060 5.060 13,154 -0.11(-2.16%)
Apr 26, 2018 5.080 5.240 5.080 5.172 5,187 +0.05(+0.92%)
Apr 25, 2018 5.320 5.400 5.010 5.125 38,963 -0.26(-4.75%)
Apr 24, 2018 5.150 5.721 5.080 5.380 46,972 +0.38(+7.60%)
Apr 23, 2018 5.280 5.380 5.000 5.000 26,090 -0.36(-6.72%)
Apr 20, 2018 5.360 5.500 5.020 5.360 25,494 -0.06(-1.18%)
Apr 19, 2018 5.420 5.480 5.310 5.424 5,034 -0.07(-1.20%)
Apr 18, 2018 5.550 5.637 5.320 5.490 7,639 +0.05(+0.92%)
Apr 17, 2018 5.372 5.780 5.350 5.440 32,317 -0.05(-0.91%)
Apr 16, 2018 5.560 5.750 5.250 5.490 66,499 +0.06(+1.10%)
Apr 13, 2018 5.600 5.600 5.420 5.430 5,269 -0.11(-2.01%)
Apr 12, 2018 5.750 5.750 5.496 5.541 17,501 -0.17(-2.98%)
Apr 11, 2018 5.550 5.720 5.450 5.711 16,686 +0.02(+0.41%)
Apr 10, 2018 5.610 5.841 5.610 5.688 7,403 +0.10(+1.76%)
Apr 09, 2018 5.530 5.820 5.530 5.590 13,222 +0.17(+3.14%)
Apr 06, 2018 5.900 5.900 5.100 5.420 35,781 -0.48(-8.14%)
Apr 05, 2018 6.000 6.100 5.750 5.900 27,424 +0.14(+2.40%)
Apr 04, 2018 5.421 6.190 5.421 5.762 52,340 +0.09(+1.62%)
Apr 03, 2018 5.550 5.800 5.407 5.670 20,053 +0.06(+1.07%)
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.