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 )

0.2860 -0.0018 (-0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 29, 2022 6.260 6.530 6.050 6.430 30,377 -0.07(-1.08%)
Apr 28, 2022 6.570 6.720 6.330 6.500 18,201 -0.31(-4.55%)
Apr 27, 2022 6.880 6.943 6.360 6.810 17,534 +0.06(+0.89%)
Apr 26, 2022 7.080 7.080 6.656 6.750 13,964 -0.57(-7.79%)
Apr 25, 2022 7.270 7.525 7.200 7.320 6,149 -0.11(-1.48%)
Apr 22, 2022 7.640 7.640 7.360 7.430 10,190 -0.07(-0.93%)
Apr 21, 2022 7.930 7.940 7.480 7.500 12,321 -0.11(-1.45%)
Apr 20, 2022 7.880 7.950 7.585 7.610 3,870 -0.02(-0.26%)
Apr 19, 2022 7.420 7.640 7.400 7.630 7,815 +0.08(+1.06%)
Apr 18, 2022 7.510 7.650 7.500 7.550 6,051 -0.08(-1.05%)
Apr 14, 2022 7.840 7.840 7.090 7.630 13,128 -0.36(-4.54%)
Apr 13, 2022 7.820 8.140 7.535 7.993 5,134 +0.04(+0.54%)
Apr 12, 2022 8.140 8.300 7.610 7.950 8,035 -0.13(-1.61%)
Apr 11, 2022 8.045 8.320 7.773 8.080 10,053 -0.30(-3.58%)
Apr 08, 2022 8.430 8.550 7.975 8.380 29,498 +0.29(+3.58%)
Apr 07, 2022 8.070 8.257 8.030 8.090 2,835 -0.07(-0.86%)
Apr 06, 2022 8.200 8.610 7.543 8.160 11,054 -0.01(-0.12%)
Apr 05, 2022 8.150 8.330 8.000 8.170 7,995 +0.00(+0.00%)
Apr 04, 2022 8.190 8.365 7.940 8.170 18,834 +0.16(+2.00%)
Apr 01, 2022 7.780 8.250 7.700 8.010 19,802 +0.30(+3.89%)
Mar 31, 2022 7.970 8.054 7.581 7.710 5,084 -0.12(-1.53%)
Mar 30, 2022 8.460 8.460 7.790 7.830 11,743 -0.16(-2.00%)
Mar 29, 2022 7.920 8.390 7.680 7.990 58,505 +0.12(+1.52%)
Mar 28, 2022 7.780 7.870 7.440 7.870 5,585 +0.33(+4.38%)
Mar 25, 2022 7.430 7.600 7.265 7.540 10,497 +0.13(+1.75%)
Mar 24, 2022 7.110 7.500 7.000 7.410 9,111 +0.37(+5.26%)
Mar 23, 2022 6.450 7.395 6.450 7.040 34,461 +0.15(+2.18%)
Mar 22, 2022 6.510 6.973 6.345 6.890 28,257 +0.55(+8.68%)
Mar 21, 2022 6.430 6.550 6.240 6.340 17,984 -0.11(-1.71%)
Mar 18, 2022 6.500 6.500 6.220 6.450 10,586 +0.02(+0.31%)
Mar 17, 2022 6.540 6.550 6.080 6.430 8,931 -0.09(-1.38%)
Mar 16, 2022 6.120 6.520 5.950 6.520 16,570 +0.47(+7.77%)
Mar 15, 2022 6.338 6.338 5.790 6.050 7,657 +0.00(+0.00%)
Mar 14, 2022 6.468 6.468 5.980 6.050 10,033 -0.32(-4.95%)
Mar 11, 2022 6.530 6.580 6.225 6.365 21,688 -0.11(-1.75%)
Mar 10, 2022 6.240 6.478 6.170 6.478 17,230 -0.28(-4.17%)
Mar 09, 2022 6.450 6.870 6.450 6.760 8,884 +0.71(+11.74%)
Mar 08, 2022 6.450 6.479 5.954 6.050 16,817 -0.25(-3.97%)
Mar 07, 2022 6.510 6.600 6.300 6.300 6,497 -0.25(-3.81%)
Mar 04, 2022 6.700 6.810 6.270 6.550 11,585 -0.29(-4.24%)
Mar 03, 2022 6.890 7.000 6.835 6.840 2,314 -0.13(-1.87%)
Mar 02, 2022 6.600 6.990 6.600 6.970 2,737 +0.24(+3.57%)
Mar 01, 2022 6.810 6.810 6.660 6.730 3,895 +0.01(+0.15%)
Feb 28, 2022 6.780 6.910 6.610 6.720 25,588 -0.03(-0.44%)
Feb 25, 2022 6.630 6.990 6.610 6.750 15,550 +0.12(+1.81%)
Feb 24, 2022 6.740 6.993 6.460 6.630 20,723 -0.43(-6.09%)
Feb 23, 2022 7.410 7.410 6.800 7.060 10,964 -0.08(-1.09%)
Feb 22, 2022 7.360 7.494 6.919 7.138 38,201 -0.13(-1.77%)
Feb 18, 2022 7.266 0 -0.32(-4.26%)
Feb 17, 2022 7.490 7.590 7.100 7.590 9,437 -0.01(-0.13%)
Feb 16, 2022 7.680 7.980 7.267 7.600 5,181 +0.09(+1.15%)
Feb 15, 2022 7.610 7.750 7.172 7.513 5,561 +0.11(+1.53%)
Feb 14, 2022 7.320 7.877 7.310 7.400 2,475 -0.11(-1.46%)
Feb 11, 2022 7.640 7.805 7.440 7.510 18,005 -0.03(-0.40%)
Feb 10, 2022 7.440 7.979 7.390 7.540 18,404 +0.03(+0.40%)
Feb 09, 2022 7.240 7.510 7.065 7.510 16,807 +0.26(+3.59%)
Feb 08, 2022 6.880 7.250 6.880 7.250 12,863 +0.24(+3.42%)
Feb 07, 2022 6.730 7.304 6.730 7.010 2,895 +0.43(+6.53%)
Feb 04, 2022 6.760 6.760 6.500 6.580 6,591 -0.31(-4.50%)
Feb 03, 2022 6.660 6.915 6.890 1,816 +0.09(+1.32%)
Feb 02, 2022 6.580 7.090 6.580 6.800 12,267 -0.09(-1.31%)
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.