Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

0.2726 -0.0074 (-2.64%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 20, 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 (%)
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%)
Jun 01, 2022 5.790 5.790 5.654 5.760 13,510 -0.03(-0.52%)
May 31, 2022 5.940 5.957 5.790 5.790 15,947 -0.29(-4.77%)
May 27, 2022 6.060 6.196 5.890 6.080 25,772 +0.24(+4.11%)
May 26, 2022 6.000 6.000 5.700 5.840 12,253 +0.12(+2.01%)
May 25, 2022 5.800 5.800 5.710 5.725 8,575 -0.08(-1.29%)
May 24, 2022 5.760 6.100 5.740 5.800 9,383 -0.04(-0.68%)
May 23, 2022 5.760 6.970 5.680 5.840 10,300 +0.24(+4.29%)
May 20, 2022 5.920 5.920 5.330 5.600 31,003 -0.32(-5.41%)
May 19, 2022 5.520 6.101 5.510 5.920 179,021 +0.34(+6.09%)
May 18, 2022 5.884 5.884 5.520 5.580 5,576 -0.09(-1.59%)
May 17, 2022 5.370 5.720 5.360 5.670 37,329 +0.44(+8.41%)
May 16, 2022 5.310 5.450 5.190 5.230 19,554 -0.26(-4.74%)
May 13, 2022 5.180 5.520 5.160 5.490 45,084 +0.29(+5.58%)
May 12, 2022 5.110 5.470 5.010 5.200 22,558 +0.02(+0.39%)
May 11, 2022 5.470 5.480 5.160 5.180 8,103 -0.35(-6.24%)
May 10, 2022 5.780 5.900 5.460 5.525 53,833 -0.05(-0.99%)
May 09, 2022 5.950 6.385 5.341 5.580 43,184 -0.38(-6.38%)
May 06, 2022 6.000 6.000 5.900 5.960 28,428 -0.09(-1.49%)
May 05, 2022 6.020 6.200 5.950 6.050 11,561 +0.03(+0.50%)
May 04, 2022 6.140 6.200 5.875 6.020 34,193 -0.12(-1.95%)
May 03, 2022 6.500 6.500 6.140 6.140 19,481 -0.18(-2.85%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.