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 30, 2022 1.162 1.162 1.090 1.100 12,712 -0.02(-1.79%)
Sep 29, 2022 1.180 1.180 1.092 1.120 9,982 -0.04(-3.45%)
Sep 28, 2022 1.150 1.160 1.070 1.160 33,092 +0.05(+4.50%)
Sep 27, 2022 1.140 1.230 1.070 1.110 30,519 -0.05(-4.31%)
Sep 26, 2022 1.160 1.213 1.137 1.160 15,504 +0.03(+2.65%)
Sep 23, 2022 1.150 1.150 1.040 1.130 113,598 -0.02(-1.74%)
Sep 22, 2022 1.221 1.231 1.100 1.150 111,752 -0.06(-4.96%)
Sep 21, 2022 1.340 1.340 1.200 1.210 86,107 -0.13(-9.70%)
Sep 20, 2022 1.380 1.400 1.320 1.340 23,334 -0.02(-1.47%)
Sep 19, 2022 1.360 1.410 1.320 1.360 43,891 -0.07(-4.90%)
Sep 16, 2022 1.420 1.440 1.360 1.430 55,504 +0.00(+0.00%)
Sep 15, 2022 1.410 1.470 1.350 1.430 74,316 +0.07(+5.15%)
Sep 14, 2022 1.380 1.440 1.320 1.360 80,633 +0.05(+3.82%)
Sep 13, 2022 1.450 1.450 1.300 1.310 98,562 -0.16(-10.88%)
Sep 12, 2022 1.580 1.600 1.460 1.470 39,496 -0.04(-2.65%)
Sep 09, 2022 1.590 1.660 1.470 1.510 198,769 +0.02(+1.34%)
Sep 08, 2022 1.490 1.550 1.440 1.490 60,635 +0.06(+4.20%)
Sep 07, 2022 1.450 1.470 1.371 1.430 54,305 -0.03(-2.05%)
Sep 06, 2022 1.500 1.570 1.440 1.460 48,282 +0.04(+2.82%)
Sep 02, 2022 1.460 1.500 1.410 1.420 74,873 +0.03(+2.16%)
Sep 01, 2022 1.480 1.530 1.375 1.390 80,344 -0.14(-9.15%)
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%)
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.