Kazia Therapeutics Ltd (KZIA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 0.3715 | -0.0385 | -9.39 | 0.3854 | 0.396 | 0.365 | 482617 |
| 1725575700 | 0.4099999 | 0.0278999 | 7.30 | 0.39 | 0.4099999 | 0.36 | 352464 |
| 1725489300 | 0.3821 | 0.0037 | 0.98 | 0.382 | 0.4121 | 0.381298 | 209032 |
| 1725402900 | 0.3784 | -0.0449 | -10.61 | 0.4099999 | 0.45 | 0.36 | 755901 |
| 1725057300 | 0.4233 | 0.0318 | 8.12 | 0.3884 | 0.44 | 0.3824 | 1212178 |
| 1724970900 | 0.3915 | 0.0035 | 0.90 | 0.3855 | 0.396 | 0.3705 | 195333 |
| 1724884500 | 0.388 | -0.0486 | -11.13 | 0.4134 | 0.4299 | 0.38 | 722140 |
| 1724798100 | 0.4366 | 0.0765001 | 21.24 | 0.37 | 0.45 | 0.34 | 2671743 |
| 1724711700 | 0.3600999 | 0.0001 | 0.03 | 0.3569 | 0.369999 | 0.3469999 | 371950 |
| 1724452500 | 0.36 | 0.0081 | 2.30 | 0.3527 | 0.3656 | 0.341 | 238165 |
| 1724366100 | 0.3519 | -0.0143 | -3.90 | 0.3673 | 0.372 | 0.34 | 385452 |
| 1724279700 | 0.3662 | -0.0038 | -1.03 | 0.37 | 0.3846 | 0.35 | 340213 |
| 1724193300 | 0.37 | -0.0092 | -2.43 | 0.37 | 0.38 | 0.36 | 249272 |
| 1724106900 | 0.3792 | -0.0208 | -5.20 | 0.4041 | 0.4099999 | 0.3734 | 622105 |
| 1723847700 | 0.4 | 0.015 | 3.90 | 0.405 | 0.415 | 0.383 | 505666 |
| 1723761300 | 0.385 | 0.0276 | 7.72 | 0.3698 | 0.3856 | 0.365 | 229442 |
| 1723674900 | 0.3574 | -0.0376 | -9.52 | 0.4 | 0.4 | 0.3547 | 549601 |
| 1723588500 | 0.395 | -0.0115 | -2.83 | 0.4081 | 0.424 | 0.3802 | 1051135 |
| 1723502100 | 0.4064999 | -0.0235 | -5.47 | 0.4404 | 0.4586 | 0.4006 | 679466 |
| 1723242900 | 0.43 | 0.038 | 9.69 | 0.4099 | 0.46 | 0.4 | 1393984 |
| 1723156500 | 0.392 | 0.04313 | 12.36 | 0.3439999 | 0.426099 | 0.3401 | 1659173 |
| 1723070100 | 0.34887 | 0.0285991 | 8.93 | 0.32 | 0.3499 | 0.3178 | 510569 |
| 1722983700 | 0.3202709 | -2.9E-5 | -0.01 | 0.33 | 0.35 | 0.316288 | 467499 |
| 1722897300 | 0.3202999 | -0.0017 | -0.53 | 0.3 | 0.3346 | 0.298 | 426421 |
| 1722638100 | 0.322 | -0.027248 | -7.80 | 0.3492 | 0.3535 | 0.3106 | 1012720 |
| 1722551700 | 0.349248 | -0.023752 | -6.37 | 0.3644 | 0.379901 | 0.3428 | 607092 |
| 1722465300 | 0.373 | -0.0037 | -0.98 | 0.3671 | 0.38 | 0.3621 | 771722 |
| 1722378900 | 0.3767 | -0.0233 | -5.83 | 0.3827999 | 0.394 | 0.3529 | 724873 |
| 1722292500 | 0.4 | -0.0026 | -0.65 | 0.4029 | 0.423 | 0.383 | 883105 |
| 1722033300 | 0.4026 | -0.014103 | -3.38 | 0.4178 | 0.43 | 0.3901 | 1214548 |
| 1721946900 | 0.416703 | 0.056203 | 15.59 | 0.3663 | 0.4332 | 0.3405 | 2598910 |
| 1721860500 | 0.3605 | -0.0195 | -5.13 | 0.3748 | 0.4099 | 0.3518 | 2144193 |
| 1721774100 | 0.38 | -0.0825 | -17.84 | 0.4534 | 0.4599 | 0.3762 | 4309996 |
| 1721687700 | 0.4625 | -0.0626 | -11.92 | 0.5721 | 0.573 | 0.4591 | 4479581 |
| 1721428500 | 0.5251 | -0.0681 | -11.48 | 0.6055 | 0.612 | 0.5101 | 3544136 |
| 1721342100 | 0.5931999 | -0.0654 | -9.93 | 0.616 | 0.66 | 0.5907 | 4194984 |
| 1721255700 | 0.6586 | 0.0863 | 15.08 | 0.56 | 0.78 | 0.535 | 23932499 |
| 1721169300 | 0.5723 | 0.0144001 | 2.58 | 0.6028 | 0.6765 | 0.55 | 24836254 |
| 1721082900 | 0.5578999 | -0.3379 | -37.72 | 0.7513 | 0.8149999 | 0.5525 | 15185121 |
| 1720823700 | 0.8958 | -0.3442 | -27.76 | 1.07 | 1.105 | 0.8611 | 25416943 |
| 1720737300 | 1.24 | 0.57 | 85.57 | 1.04 | 1.58 | 0.92 | 225592514 |
| 1720650900 | 0.6682 | 0.4762 | 248.02 | 0.3 | 1.08 | 0.27 | 446541968 |
| 1720564500 | 0.192 | -0.0072 | -3.61 | 0.1971999 | 0.209 | 0.191 | 105945 |
| 1720478100 | 0.1991999 | -0.0014 | -0.70 | 0.2005 | 0.208 | 0.1951 | 206025 |
| 1720218900 | 0.2006 | -0.0104 | -4.93 | 0.2102 | 0.219 | 0.1933 | 351205 |
| 1720040640 | 0.211 | -0.0033 | -1.54 | 0.2142 | 0.2249 | 0.2026 | 89123 |
| 1719959700 | 0.2143 | -0.0025 | -1.15 | 0.2167 | 0.2289 | 0.2104 | 145960 |
| 1719873300 | 0.2168 | -0.0052 | -2.34 | 0.2389 | 0.2389 | 0.2168 | 145955 |
| 1719614100 | 0.222 | 0 | 0.00 | 0.222 | 0.222 | 0.222 | 0 |
| 1719527700 | 0.222 | 0.0133 | 6.37 | 0.235 | 0.239 | 0.214 | 284016 |
| 1719441300 | 0.2087 | 0.0105001 | 5.30 | 0.2054999 | 0.2298 | 0.2001 | 376331 |
| 1719354900 | 0.1981999 | -0.0278 | -12.30 | 0.23 | 0.231 | 0.1952 | 587528 |
| 1719268500 | 0.226 | -0.0416 | -15.55 | 0.2728999 | 0.28 | 0.2197 | 412584 |
| 1719009300 | 0.2676 | -0.0024 | -0.89 | 0.2533 | 0.27 | 0.2502 | 65114 |
| 1718922900 | 0.27 | 0.0289 | 11.99 | 0.245 | 0.2783 | 0.24001 | 143112 |
| 1718750100 | 0.2411 | 0.0111 | 4.83 | 0.2478 | 0.262 | 0.23 | 313440 |
| 1718663700 | 0.23 | -6.5E-5 | -0.03 | 0.229 | 0.2496 | 0.2285 | 206786 |
| 1718404500 | 0.230065 | -0.012235 | -5.05 | 0.2577 | 0.2577 | 0.1923 | 508373 |
| 1718318100 | 0.2423 | -0.0076 | -3.04 | 0.259 | 0.26 | 0.240098 | 93678 |
| 1718231700 | 0.2499 | -0.0122 | -4.65 | 0.2634 | 0.2636 | 0.2411 | 138183 |
| 1718145300 | 0.2621 | -0.0049 | -1.84 | 0.2669 | 0.268787 | 0.2501 | 17021 |
| 1718058900 | 0.267 | 0.0175 | 7.01 | 0.2554 | 0.2741 | 0.2416 | 73949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
