Kintara Therapeutics Inc (KTRA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0087 | -5.06402793946 | 0.1718 | 0.205999 | 0.158 | 1434522 | 0.17754482 | CS |
| 4 | -0.0582 | -26.299141437 | 0.2213 | 0.2213 | 0.1553 | 1381434 | 0.17713689 | CS |
| 12 | -0.1221 | -42.8120617111 | 0.2852 | 0.3375 | 0.1553 | 2283636 | 0.23423331 | CS |
| 26 | 0.0711 | 77.2826086957 | 0.092 | 0.417 | 0.086 | 9449297 | 0.2071846 | CS |
| 52 | -4.1469 | -96.2157772622 | 4.31 | 4.5861 | 0.081 | 8173182 | 0.18103452 | CS |
| 156 | -49.8919 | -99.6741584257 | 50.055 | 55 | 0.081 | 3676672 | 4.62580858 | CS |
| 260 | -60.3369 | -99.7304132231 | 60.5 | 167.5 | 0.081 | 2881787 | 10.86944625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.1631 | -0.0109 | -6.26 | 0.169 | 0.1697 | 0.16 | 675808 |
| 1726871700 | 0.1739999 | -0.0077 | -4.24 | 0.19 | 0.19 | 0.158 | 2841888 |
| 1726785300 | 0.1817 | 0.0067 | 3.83 | 0.172019 | 0.184 | 0.1717 | 979174 |
| 1726698900 | 0.175 | -0.0161 | -8.42 | 0.201449 | 0.2059989 | 0.1729 | 1273468 |
| 1726612500 | 0.1911 | 0.0228 | 13.55 | 0.1718 | 0.1912 | 0.1702 | 1402271 |
| 1726526100 | 0.1683 | 0.0019 | 1.14 | 0.1729999 | 0.176 | 0.1669 | 737997 |
| 1726266900 | 0.1664 | 0.0063 | 3.94 | 0.161 | 0.177 | 0.161 | 1398686 |
| 1726180500 | 0.1601 | -0.0128 | -7.40 | 0.176 | 0.177 | 0.1553 | 1815028 |
| 1726094100 | 0.1729 | -0.0001 | -0.06 | 0.167 | 0.1805 | 0.167 | 1368860 |
| 1726007700 | 0.1729999 | -0.0072 | -4.00 | 0.1749 | 0.184201 | 0.1678 | 1312239 |
| 1725921300 | 0.1802 | 0.0063 | 3.62 | 0.1739999 | 0.1843 | 0.1739 | 701498 |
| 1725662100 | 0.1739 | 0.003 | 1.76 | 0.1742 | 0.1769 | 0.168 | 1495598 |
| 1725575700 | 0.1709 | -0.0044 | -2.51 | 0.1763 | 0.1763 | 0.17 | 1869704 |
| 1725489300 | 0.1753 | -0.0044 | -2.45 | 0.1821 | 0.1899 | 0.175 | 967010 |
| 1725402900 | 0.1797 | -0.007 | -3.75 | 0.1885 | 0.19 | 0.1777 | 1381032 |
| 1725057300 | 0.1867 | -0.0024 | -1.27 | 0.1937 | 0.2 | 0.1807 | 1202850 |
| 1724970900 | 0.1891 | 0.0032 | 1.72 | 0.1882 | 0.2 | 0.1867 | 865855 |
| 1724884500 | 0.1859 | -0.0096 | -4.91 | 0.192 | 0.1999 | 0.1741 | 2207671 |
| 1724798100 | 0.1955 | -0.0167 | -7.87 | 0.2213 | 0.2213 | 0.195 | 1750602 |
| 1724711700 | 0.2122 | -0.0131 | -5.81 | 0.222 | 0.229 | 0.212 | 1320919 |
| 1724452500 | 0.2253 | -0.0047 | -2.04 | 0.235 | 0.235 | 0.1993 | 1543543 |
| 1724366100 | 0.23 | 0.0082 | 3.70 | 0.2298 | 0.2389 | 0.2229 | 1400415 |
| 1724279700 | 0.2218 | -0.0069 | -3.02 | 0.2287 | 0.2295 | 0.214 | 871076 |
| 1724193300 | 0.2287 | 0.002 | 0.88 | 0.2364 | 0.2467 | 0.2239 | 1753176 |
| 1724106900 | 0.2267 | 0.0171 | 8.16 | 0.2078 | 0.235 | 0.1922 | 2775184 |
| 1723847700 | 0.2096 | 0.0207 | 10.96 | 0.187351 | 0.2115 | 0.187351 | 1954757 |
| 1723761300 | 0.1889 | 0.0069 | 3.79 | 0.182 | 0.1934 | 0.182 | 521124 |
| 1723674900 | 0.182 | 0 | 0.00 | 0.18 | 0.1881 | 0.18 | 785001 |
| 1723588500 | 0.182 | -0.0115 | -5.94 | 0.1878 | 0.1913 | 0.1815 | 719548 |
| 1723502100 | 0.1935 | 0.0081 | 4.37 | 0.195 | 0.1998 | 0.1888 | 1085393 |
| 1723242900 | 0.1854 | 0.0117 | 6.74 | 0.1836 | 0.1928 | 0.1733 | 1833977 |
| 1723156500 | 0.1737 | 0.0037 | 2.18 | 0.1719999 | 0.1854 | 0.166 | 2146816 |
| 1723070100 | 0.17 | -0.009501 | -5.29 | 0.1808 | 0.1865999 | 0.1663 | 1523588 |
| 1722983700 | 0.179501 | -0.005999 | -3.23 | 0.195 | 0.1998 | 0.1742499 | 2134694 |
| 1722897300 | 0.1855 | 0.0053 | 2.94 | 0.1759 | 0.1893 | 0.1601 | 2577155 |
| 1722638100 | 0.1802 | -0.0401 | -18.20 | 0.216001 | 0.2196 | 0.1765 | 3789591 |
| 1722551700 | 0.2203 | -0.0013 | -0.59 | 0.222 | 0.2258 | 0.216 | 1013858 |
| 1722465300 | 0.2216 | -0.0022 | -0.98 | 0.2195 | 0.229 | 0.2182 | 921790 |
| 1722378900 | 0.2238 | -0.0064 | -2.78 | 0.23 | 0.2326 | 0.2125 | 1866452 |
| 1722292500 | 0.2302 | -0.0146 | -5.96 | 0.2427 | 0.2575 | 0.23 | 3826305 |
| 1722033300 | 0.2448 | 0.0276 | 12.71 | 0.2145 | 0.2489 | 0.2145 | 2342148 |
| 1721946900 | 0.2172 | -0.0091 | -4.02 | 0.2236 | 0.2299 | 0.2075 | 2631335 |
| 1721860500 | 0.2263 | 0.0044 | 1.98 | 0.229 | 0.2415 | 0.226 | 1705212 |
| 1721774100 | 0.2219 | -0.0234 | -9.54 | 0.2348 | 0.2479 | 0.217 | 3181203 |
| 1721687700 | 0.2453 | -0.0068 | -2.70 | 0.255 | 0.2625 | 0.2334 | 3124427 |
| 1721428500 | 0.2521 | -0.0221 | -8.06 | 0.269 | 0.271 | 0.252 | 2161237 |
| 1721342100 | 0.2742 | 0.0025 | 0.92 | 0.2716 | 0.2839 | 0.255 | 2675565 |
| 1721255700 | 0.2717 | -0.0143 | -5.00 | 0.28 | 0.2859 | 0.2631 | 2042673 |
| 1721169300 | 0.2859999 | 0.0015 | 0.53 | 0.2849 | 0.289 | 0.281 | 2178298 |
| 1721082900 | 0.2844999 | -0.0054 | -1.86 | 0.28 | 0.2998 | 0.28 | 2716986 |
| 1720823700 | 0.2899 | 0.0165001 | 6.04 | 0.274 | 0.299 | 0.27 | 3798931 |
| 1720737300 | 0.2733999 | 0.0018999 | 0.70 | 0.272395 | 0.2928 | 0.27 | 2988492 |
| 1720650900 | 0.2715 | -0.0044 | -1.59 | 0.273 | 0.28 | 0.2611 | 3116972 |
| 1720564500 | 0.2759 | -0.0036 | -1.29 | 0.2928 | 0.2958 | 0.273 | 3484719 |
| 1720478100 | 0.2795 | -0.0205 | -6.83 | 0.33 | 0.3375 | 0.2731 | 8211482 |
| 1720218900 | 0.3 | 0.0235 | 8.50 | 0.2654 | 0.3285 | 0.2654 | 13694043 |
| 1720040640 | 0.2765 | 0.0174 | 6.72 | 0.2655 | 0.2942 | 0.2521 | 4023932 |
| 1719959700 | 0.2591 | -0.0384 | -12.91 | 0.2852 | 0.295 | 0.255 | 5761609 |
| 1719873300 | 0.2975 | 0.0274 | 10.14 | 0.29 | 0.3142 | 0.2802 | 8257518 |
| 1719614100 | 0.2701 | -0.0101 | -3.60 | 0.2551 | 0.2713 | 0.2202 | 9461933 |
| 1719527700 | 0.2802 | -0.0467 | -14.29 | 0.343 | 0.375 | 0.275 | 24766678 |
| 1719441300 | 0.3269 | 0.0285 | 9.55 | 0.3 | 0.3575999 | 0.3 | 18774768 |
| 1719354900 | 0.2984 | 0.0361 | 13.76 | 0.252 | 0.308 | 0.25 | 12061219 |
| 1719268500 | 0.2623 | 0.0152 | 6.15 | 0.2551 | 0.268 | 0.241 | 8464672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
