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 (%)
Sep 29, 2020 6.750 6.750 6.750 0 -0.05(-0.74%)
Sep 28, 2020 6.770 7.004 6.770 6.800 24,435 -0.05(-0.73%)
Sep 25, 2020 6.653 6.850 6.580 6.850 17,600 +0.26(+3.95%)
Sep 24, 2020 6.520 6.800 6.500 6.590 31,477 -0.11(-1.64%)
Sep 23, 2020 6.630 6.838 6.410 6.700 50,390 -0.06(-0.89%)
Sep 22, 2020 6.810 7.090 6.550 6.760 115,035 +0.07(+1.05%)
Sep 21, 2020 6.780 6.860 6.480 6.690 81,679 -0.11(-1.62%)
Sep 18, 2020 6.880 7.040 6.800 6.800 28,600 -0.08(-1.23%)
Sep 17, 2020 6.990 7.020 6.550 6.885 21,843 -0.15(-2.06%)
Sep 16, 2020 7.120 7.250 7.000 7.030 20,160 -0.18(-2.50%)
Sep 15, 2020 7.270 7.364 7.203 7.210 20,409 +0.00(+0.00%)
Sep 14, 2020 6.860 7.320 6.860 7.210 78,361 +0.50(+7.45%)
Sep 11, 2020 6.980 6.980 6.600 6.710 16,200 -0.09(-1.32%)
Sep 10, 2020 6.620 7.050 6.510 6.800 126,116 -0.13(-1.88%)
Sep 09, 2020 7.060 7.170 6.920 6.930 26,260 -0.07(-1.00%)
Sep 08, 2020 7.280 7.330 6.610 7.000 127,679 -0.35(-4.76%)
Sep 04, 2020 7.250 7.456 7.100 7.350 107,600 +0.01(+0.14%)
Sep 03, 2020 8.090 8.250 7.210 7.340 316,174 -0.75(-9.27%)
Sep 02, 2020 7.840 8.140 7.770 8.090 144,826 +0.08(+1.00%)
Sep 01, 2020 8.100 8.530 7.600 8.010 240,471 -0.25(-3.03%)
Aug 31, 2020 7.560 8.300 7.510 8.260 295,124 +0.83(+11.17%)
Aug 28, 2020 7.270 7.560 7.250 7.430 60,800 +0.03(+0.41%)
Aug 27, 2020 7.280 7.700 7.040 7.400 141,930 -0.05(-0.67%)
Aug 26, 2020 7.310 7.550 7.270 7.450 130,511 -0.05(-0.67%)
Aug 25, 2020 7.120 7.600 7.030 7.500 242,028 +0.22(+3.02%)
Aug 24, 2020 7.820 7.960 7.120 7.280 421,781 -0.20(-2.67%)
Aug 21, 2020 6.870 7.590 6.860 7.480 800,100 +0.18(+2.47%)
Aug 20, 2020 7.200 7.420 6.350 7.300 6,912,935 +1.20(+19.67%)
Aug 19, 2020 5.730 6.200 5.620 6.100 711,493 +0.37(+6.46%)
Aug 18, 2020 5.680 5.960 5.500 5.730 241,210 +0.01(+0.17%)
Aug 17, 2020 5.860 6.000 5.630 5.720 198,619 -0.21(-3.54%)
Aug 14, 2020 6.090 6.150 5.900 5.930 138,500 -0.27(-4.35%)
Aug 13, 2020 5.680 6.470 5.640 6.200 262,806 +0.47(+8.20%)
Aug 12, 2020 5.790 5.840 5.560 5.730 186,402 +0.00(+0.00%)
Aug 11, 2020 5.850 6.000 5.730 5.730 208,031 -0.23(-3.86%)
Aug 10, 2020 5.400 6.200 5.310 5.960 1,167,853 -0.44(-6.88%)
Aug 07, 2020 7.700 8.190 5.820 6.400 21,258,200 +2.13(+49.88%)
Aug 06, 2020 3.990 4.500 3.920 4.270 171,616 +0.31(+7.83%)
Aug 05, 2020 3.820 3.960 3.820 3.960 8,580 +0.08(+2.06%)
Aug 04, 2020 3.960 3.960 3.820 3.880 24,612 -0.03(-0.77%)
Aug 03, 2020 3.890 4.030 3.881 3.910 8,152 -0.03(-0.76%)
Jul 31, 2020 3.900 4.090 3.900 3.940 12,200 +0.02(+0.51%)
Jul 30, 2020 4.000 4.190 3.820 3.920 27,795 -0.02(-0.51%)
Jul 29, 2020 4.180 4.460 3.940 3.940 120,173 -0.35(-8.16%)
Jul 28, 2020 4.280 4.370 4.180 4.290 20,389 -0.06(-1.38%)
Jul 27, 2020 4.350 4.470 4.210 4.350 44,685 -0.02(-0.46%)
Jul 24, 2020 4.190 4.890 4.150 4.370 209,500 +0.08(+1.86%)
Jul 23, 2020 4.200 4.450 4.050 4.290 79,348 -0.01(-0.23%)
Jul 22, 2020 4.240 4.420 4.060 4.300 36,646 +0.10(+2.38%)
Jul 21, 2020 3.920 4.700 3.900 4.200 338,748 +0.36(+9.38%)
Jul 20, 2020 4.000 4.000 3.710 3.840 58,160 +0.00(+0.00%)
Jul 17, 2020 3.740 3.950 3.550 3.840 86,000 +0.14(+3.78%)
Jul 16, 2020 3.690 3.900 3.540 3.700 93,926 -0.34(-8.42%)
Jul 15, 2020 3.370 4.940 3.360 4.040 868,076 +0.63(+18.48%)
Jul 14, 2020 3.250 3.540 3.250 3.410 19,453 -0.02(-0.58%)
Jul 13, 2020 3.560 3.720 3.430 3.430 14,225 +0.02(+0.59%)
Jul 10, 2020 3.660 3.750 3.410 3.410 9,100 -0.26(-7.08%)
Jul 09, 2020 3.770 3.840 3.600 3.670 9,998 -0.13(-3.42%)
Jul 08, 2020 3.650 3.850 3.457 3.800 58,880 +0.07(+1.88%)
Jul 07, 2020 3.434 3.730 3.434 3.730 6,704 +0.28(+8.12%)
Jul 06, 2020 3.600 3.600 3.450 3.450 27,991 -0.05(-1.43%)
Jul 02, 2020 3.500 3.590 3.370 3.500 31,600 +0.17(+5.11%)
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.