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 )

0.2700 -0.0123 (-4.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
Sep 30, 2019 3.830 3.890 3.750 3.750 5,674 -0.08(-2.09%)
Sep 27, 2019 3.700 3.830 3.580 3.830 5,600 +0.25(+6.98%)
Sep 26, 2019 3.850 3.950 3.580 3.580 8,901 +0.23(+6.84%)
Sep 25, 2019 3.750 3.750 3.351 3.351 593 -0.15(-4.26%)
Sep 24, 2019 3.570 3.750 3.070 3.500 19,293 -0.08(-2.23%)
Sep 23, 2019 3.560 3.597 3.487 3.580 5,059 +0.15(+4.37%)
Sep 20, 2019 3.430 3.550 3.430 3.430 5,400 +0.06(+1.88%)
Sep 19, 2019 3.250 3.420 3.200 3.367 18,787 +0.24(+7.56%)
Sep 18, 2019 3.010 3.220 3.010 3.130 8,462 +0.22(+7.56%)
Sep 17, 2019 2.820 2.940 2.810 2.910 5,926 +0.16(+5.82%)
Sep 16, 2019 2.650 2.840 2.650 2.750 1,611 +0.10(+3.77%)
Sep 13, 2019 2.650 2.650 2.650 2.650 200 +0.01(+0.38%)
Sep 12, 2019 2.630 2.640 2.610 2.640 744 +0.13(+5.18%)
Sep 11, 2019 2.608 2.608 2.386 2.510 2,322 -0.24(-8.72%)
Sep 10, 2019 2.630 2.806 2.630 2.750 6,333 +0.29(+11.68%)
Sep 09, 2019 2.462 2.462 2.462 2.462 527 +0.01(+0.30%)
Sep 06, 2019 2.455 2.455 2.455 2.455 300 -0.00(-0.02%)
Sep 05, 2019 2.455 2.455 2.455 50 +0.00(+0.00%)
Sep 04, 2019 2.455 2.455 2.455 179 +0.00(+0.00%)
Sep 03, 2019 2.390 2.455 2.390 2.455 864 +0.13(+5.38%)
Aug 29, 2019 2.330 2.330 2.330 0 +0.00(+0.00%)
Aug 28, 2019 2.266 2.330 2.266 2.330 1,218 +0.00(+0.00%)
Aug 27, 2019 2.320 2.330 2.320 2.330 500 -0.00(-0.07%)
Aug 26, 2019 2.332 2.332 2.332 37 +0.00(+0.00%)
Aug 23, 2019 2.400 2.440 2.320 2.332 4,700 -0.15(-5.98%)
Aug 22, 2019 2.480 2.480 2.480 2.480 185 +0.05(+2.06%)
Aug 21, 2019 2.490 2.490 2.400 2.430 880 -0.00(-0.21%)
Aug 20, 2019 2.332 2.470 2.332 2.435 1,743 +0.11(+4.73%)
Aug 19, 2019 2.325 2.325 2.325 2.325 595 -0.05(-2.31%)
Aug 16, 2019 2.480 2.480 2.320 2.380 6,200 +0.01(+0.44%)
Aug 15, 2019 2.370 2.370 2.370 54 +0.00(+0.00%)
Aug 14, 2019 2.430 2.430 2.320 2.370 2,584 -0.13(-5.38%)
Aug 13, 2019 2.470 2.504 2.470 2.504 1,354 +0.06(+2.64%)
Aug 12, 2019 2.440 2.440 2.440 60 +0.00(+0.00%)
Aug 09, 2019 2.320 2.440 2.320 2.440 2,000 -0.04(-1.61%)
Aug 08, 2019 2.320 2.480 2.320 2.480 623 +0.00(+0.00%)
Aug 07, 2019 2.385 2.480 2.385 2.480 1,434 +0.08(+3.33%)
Aug 06, 2019 2.312 2.470 2.312 2.400 870 -0.07(-3.03%)
Aug 05, 2019 2.475 2.475 2.475 2.475 229 -0.07(-2.94%)
Aug 02, 2019 2.600 2.600 2.400 2.550 5,600 -0.06(-2.24%)
Aug 01, 2019 2.600 2.613 2.600 2.608 684 -0.16(-5.84%)
Jul 31, 2019 2.800 2.800 2.608 2.770 1,368 -0.01(-0.30%)
Jul 30, 2019 2.850 2.850 2.597 2.778 3,288 -0.02(-0.77%)
Jul 29, 2019 2.600 2.800 2.600 2.800 714 +0.20(+7.69%)
Jul 26, 2019 2.600 2.613 2.600 2.600 5,200 -0.01(-0.38%)
Jul 25, 2019 2.610 2.610 2.610 25 +0.00(+0.00%)
Jul 24, 2019 2.624 2.660 2.600 2.610 2,342 -0.04(-1.51%)
Jul 23, 2019 2.900 2.900 2.600 2.650 3,998 -0.18(-6.36%)
Jul 22, 2019 2.830 2.830 2.830 20 +0.00(+0.00%)
Jul 19, 2019 2.500 2.830 2.400 2.830 2,300 +0.15(+5.60%)
Jul 18, 2019 2.500 2.680 2.500 2.680 728 +0.04(+1.64%)
Jul 17, 2019 2.680 2.680 2.500 2.637 4,019 -0.24(-8.44%)
Jul 16, 2019 2.750 2.883 2.750 2.880 1,846 -0.02(-0.69%)
Jul 15, 2019 2.900 2.900 2.900 2.900 927 +0.05(+1.82%)
Jul 12, 2019 2.779 2.848 2.630 2.848 2,000 -0.05(-1.79%)
Jul 11, 2019 2.757 2.970 2.757 2.900 5,882 +0.24(+9.10%)
Jul 10, 2019 2.656 2.658 2.650 2.658 1,913 +0.01(+0.30%)
Jul 09, 2019 2.600 2.650 2.600 2.650 1,182 +0.08(+3.11%)
Jul 08, 2019 2.570 2.570 2.570 217 +0.00(+0.00%)
Jul 05, 2019 2.540 2.570 2.540 2.570 4,600 -0.07(-2.58%)
Jul 03, 2019 2.638 2.638 2.638 2.638 100 -0.01(-0.34%)
Jul 02, 2019 2.450 2.720 2.450 2.647 579 +0.03(+1.02%)
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.