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 (%)
Aug 31, 2022 1.530 1.560 1.480 1.530 19,975 +0.05(+3.38%)
Aug 30, 2022 1.570 1.690 1.370 1.480 96,529 -0.12(-7.50%)
Aug 29, 2022 1.590 1.622 1.520 1.600 22,994 -0.01(-0.62%)
Aug 26, 2022 1.730 1.730 1.600 1.610 53,552 -0.09(-5.29%)
Aug 25, 2022 1.720 1.720 1.660 1.700 42,070 -0.01(-0.58%)
Aug 24, 2022 1.730 1.730 1.630 1.710 59,169 +0.08(+4.91%)
Aug 23, 2022 1.650 1.770 1.500 1.630 130,558 -0.03(-1.81%)
Aug 22, 2022 1.610 1.790 1.580 1.660 54,422 +0.00(+0.00%)
Aug 19, 2022 1.870 1.870 1.510 1.660 354,400 -0.21(-11.23%)
Aug 18, 2022 1.730 1.900 1.725 1.870 218,907 +0.09(+5.06%)
Aug 17, 2022 1.680 1.805 1.650 1.780 111,658 +0.04(+2.30%)
Aug 16, 2022 1.710 1.770 1.680 1.740 112,294 -0.01(-0.57%)
Aug 15, 2022 1.780 1.790 1.710 1.750 101,583 -0.04(-2.23%)
Aug 12, 2022 1.750 1.810 1.710 1.790 146,375 +0.04(+2.29%)
Aug 11, 2022 1.690 1.795 1.650 1.750 431,790 +0.04(+2.34%)
Aug 10, 2022 1.750 1.750 1.610 1.710 196,970 +0.04(+2.40%)
Aug 09, 2022 1.790 1.830 1.670 1.670 357,210 -0.13(-7.22%)
Aug 08, 2022 1.820 1.930 1.710 1.800 857,482 -0.06(-3.23%)
Aug 05, 2022 2.440 2.560 1.850 1.860 13,227,160 +0.09(+4.79%)
Aug 04, 2022 1.740 1.822 1.700 1.775 149,280 +0.01(+0.85%)
Aug 03, 2022 1.830 1.870 1.700 1.760 127,922 -0.11(-5.88%)
Aug 02, 2022 1.820 2.023 1.800 1.870 273,775 -0.05(-2.60%)
Aug 01, 2022 1.630 2.450 1.630 1.920 987,913 -1.71(-47.11%)
Jul 29, 2022 3.580 3.810 3.480 3.630 33,225 +0.06(+1.68%)
Jul 28, 2022 3.130 3.660 3.132 3.570 79,264 +0.17(+5.00%)
Jul 27, 2022 3.530 3.622 3.220 3.400 38,489 -0.01(-0.29%)
Jul 26, 2022 3.490 3.490 3.210 3.410 54,359 -0.11(-3.12%)
Jul 25, 2022 3.600 3.610 3.400 3.520 19,578 -0.07(-1.95%)
Jul 22, 2022 3.780 3.780 3.490 3.590 37,245 -0.25(-6.51%)
Jul 21, 2022 3.850 3.974 3.700 3.840 55,241 -0.01(-0.26%)
Jul 20, 2022 3.670 3.959 3.650 3.850 46,391 +0.16(+4.34%)
Jul 19, 2022 3.500 3.740 3.430 3.690 60,202 +0.29(+8.53%)
Jul 18, 2022 3.700 3.745 3.140 3.400 103,202 -0.33(-8.85%)
Jul 15, 2022 3.790 3.940 3.700 3.730 32,895 -0.11(-2.86%)
Jul 14, 2022 3.900 3.900 3.559 3.840 59,151 -0.05(-1.29%)
Jul 13, 2022 3.890 4.000 3.775 3.890 107,634 -0.08(-2.02%)
Jul 12, 2022 3.980 4.000 3.820 3.970 104,825 +0.00(+0.00%)
Jul 11, 2022 4.030 4.080 3.900 3.970 131,092 -0.10(-2.46%)
Jul 08, 2022 3.950 4.150 3.910 4.070 158,832 -0.02(-0.49%)
Jul 07, 2022 3.950 4.090 3.900 4.090 342,441 -0.02(-0.49%)
Jul 06, 2022 4.750 4.750 4.020 4.110 5,514,972 -0.06(-1.44%)
Jul 05, 2022 4.040 4.220 3.840 4.170 30,276 -0.02(-0.48%)
Jul 01, 2022 4.200 4.210 3.810 4.190 23,440 -0.01(-0.24%)
Jun 30, 2022 4.140 4.320 4.050 4.200 74,513 +0.10(+2.44%)
Jun 29, 2022 4.150 4.240 3.898 4.100 54,244 -0.16(-3.76%)
Jun 28, 2022 4.370 4.498 4.160 4.260 41,435 -0.03(-0.58%)
Jun 27, 2022 4.200 4.370 4.111 4.285 30,734 +0.05(+1.30%)
Jun 24, 2022 4.460 4.580 4.205 4.230 137,960 -0.24(-5.37%)
Jun 23, 2022 4.320 4.480 4.300 4.470 79,711 +0.06(+1.36%)
Jun 22, 2022 4.530 4.670 4.110 4.410 288,973 -0.26(-5.57%)
Jun 21, 2022 5.120 5.120 4.500 4.670 603,050 -0.60(-11.39%)
Jun 17, 2022 6.230 6.380 5.030 5.270 13,337,486 -0.01(-0.09%)
Jun 16, 2022 5.400 5.480 5.220 5.275 17,937 -0.12(-2.31%)
Jun 15, 2022 5.330 5.750 5.270 5.400 79,186 +0.13(+2.47%)
Jun 14, 2022 5.700 5.860 5.020 5.270 82,243 -0.43(-7.54%)
Jun 13, 2022 6.050 6.240 5.580 5.700 83,036 -0.33(-5.47%)
Jun 10, 2022 5.560 6.110 5.560 6.030 130,754 +0.40(+7.11%)
Jun 09, 2022 5.710 5.780 5.610 5.630 30,826 -0.24(-4.09%)
Jun 08, 2022 5.500 6.140 5.500 5.870 410,377 +0.31(+5.58%)
Jun 07, 2022 5.500 5.850 5.500 5.560 11,406 +0.02(+0.36%)
Jun 06, 2022 6.000 6.000 5.520 5.540 35,191 -0.39(-6.58%)
Jun 03, 2022 5.920 6.200 5.860 5.930 56,695 -0.12(-1.98%)
Jun 02, 2022 6.010 6.150 5.850 6.050 18,475 +0.29(+5.03%)
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.