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 (%)
Jun 30, 2020 3.320 3.390 3.200 3.390 19,064 +0.04(+1.19%)
Jun 29, 2020 3.290 3.370 3.160 3.350 26,797 +0.03(+0.90%)
Jun 26, 2020 3.560 3.600 3.320 3.320 26,200 -0.17(-4.87%)
Jun 25, 2020 3.360 3.540 3.360 3.490 19,960 +0.05(+1.45%)
Jun 24, 2020 3.650 3.750 3.350 3.440 71,873 -0.05(-1.43%)
Jun 23, 2020 3.600 3.700 3.310 3.490 92,410 -0.11(-3.06%)
Jun 22, 2020 3.540 3.970 3.120 3.600 342,414 +0.33(+10.09%)
Jun 19, 2020 3.300 3.300 3.060 3.270 39,000 +0.10(+3.15%)
Jun 18, 2020 3.300 3.300 3.110 3.170 32,891 -0.16(-4.80%)
Jun 17, 2020 3.210 3.380 3.120 3.330 108,848 +0.23(+7.42%)
Jun 16, 2020 3.077 3.330 3.010 3.100 55,197 +0.01(+0.32%)
Jun 15, 2020 3.010 3.190 2.850 3.090 110,006 +0.09(+3.00%)
Jun 12, 2020 2.730 3.180 2.730 3.000 122,900 +0.14(+5.04%)
Jun 11, 2020 3.000 3.190 2.700 2.856 42,473 -0.29(-9.33%)
Jun 10, 2020 3.160 3.200 2.920 3.150 25,241 +0.00(+0.00%)
Jun 09, 2020 3.000 3.320 2.810 3.150 50,232 +0.25(+8.43%)
Jun 08, 2020 2.990 3.060 2.750 2.905 33,109 -0.01(-0.17%)
Jun 05, 2020 2.940 3.000 2.850 2.910 14,300 -0.07(-2.35%)
Jun 04, 2020 2.960 3.050 2.860 2.980 24,495 -0.02(-0.67%)
Jun 03, 2020 2.930 3.056 2.830 3.000 32,897 +0.08(+2.74%)
Jun 02, 2020 3.000 3.080 2.780 2.920 33,718 -0.10(-3.31%)
Jun 01, 2020 3.260 3.480 2.960 3.020 265,185 -0.05(-1.63%)
May 29, 2020 2.880 3.250 2.780 3.070 93,900 +0.30(+11.03%)
May 28, 2020 2.800 2.870 2.710 2.765 21,757 +0.02(+0.55%)
May 27, 2020 2.850 2.850 2.670 2.750 18,779 +0.04(+1.48%)
May 26, 2020 2.750 2.880 2.690 2.710 35,665 -0.04(-1.45%)
May 22, 2020 2.670 2.750 2.670 2.750 3,000 +0.13(+4.96%)
May 21, 2020 2.620 2.750 2.600 2.620 16,851 -0.06(-2.24%)
May 20, 2020 2.665 2.880 2.665 2.680 38,443 -0.04(-1.47%)
May 19, 2020 2.700 2.750 2.620 2.720 20,371 -0.02(-0.73%)
May 18, 2020 2.660 2.750 2.600 2.740 20,052 +0.03(+1.11%)
May 15, 2020 2.640 2.760 2.590 2.710 32,800 -0.03(-1.09%)
May 14, 2020 2.610 2.800 2.600 2.740 7,553 +0.07(+2.62%)
May 13, 2020 2.740 2.780 2.610 2.670 26,985 +0.11(+4.30%)
May 12, 2020 2.750 2.880 2.560 2.560 37,551 -0.19(-6.91%)
May 11, 2020 2.500 3.330 2.500 2.750 97,925 +0.16(+6.18%)
May 08, 2020 2.660 2.670 2.580 2.590 32,000 -0.11(-4.07%)
May 07, 2020 2.680 2.750 2.630 2.700 33,925 +0.06(+2.27%)
May 06, 2020 2.650 2.750 2.560 2.640 93,095 -0.02(-0.75%)
May 05, 2020 2.650 2.730 2.640 2.660 41,384 -0.04(-1.48%)
May 04, 2020 2.760 2.790 2.660 2.700 15,073 -0.02(-0.74%)
May 01, 2020 2.900 2.900 2.660 2.720 30,800 -0.21(-7.17%)
Apr 30, 2020 2.830 2.930 2.760 2.930 7,460 +0.10(+3.53%)
Apr 29, 2020 2.771 2.830 2.724 2.830 20,981 +0.03(+1.07%)
Apr 28, 2020 2.760 2.800 2.620 2.800 41,876 -0.10(-3.45%)
Apr 27, 2020 2.900 2.900 2.810 2.900 20,262 +0.06(+2.11%)
Apr 24, 2020 2.870 2.870 2.763 2.840 24,400 +0.05(+1.79%)
Apr 23, 2020 2.900 2.900 2.740 2.790 5,597 +0.02(+0.72%)
Apr 22, 2020 2.800 2.920 2.730 2.770 27,581 -0.13(-4.48%)
Apr 21, 2020 2.770 3.020 2.720 2.900 25,441 +0.13(+4.69%)
Apr 20, 2020 2.910 2.950 2.760 2.770 16,306 -0.23(-7.67%)
Apr 17, 2020 3.100 3.110 2.920 3.000 7,800 -0.08(-2.60%)
Apr 16, 2020 2.920 3.080 2.850 3.080 10,911 +0.20(+6.94%)
Apr 15, 2020 2.950 3.060 2.810 2.880 28,393 -0.16(-5.26%)
Apr 14, 2020 2.870 3.390 2.820 3.040 71,280 +0.16(+5.56%)
Apr 13, 2020 2.980 2.980 2.760 2.880 24,071 -0.11(-3.54%)
Apr 09, 2020 2.890 3.110 2.710 2.986 72,800 -0.01(-0.48%)
Apr 08, 2020 2.870 3.670 2.840 3.000 472,485 +0.31(+11.52%)
Apr 06, 2020 2.690 2.690 2.690 0 +0.04(+1.51%)
Apr 03, 2020 2.700 2.790 2.470 2.650 10,800 +0.05(+1.93%)
Apr 02, 2020 2.780 2.780 2.500 2.600 28,446 -0.05(-1.89%)
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.