Kintara Therapeutics Inc (KTRA)
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 | -0.0265 | -9.66447848286 | 0.2742 | 0.2742 | 0.2075 | 2593029 | 0.23213753 | CS |
| 4 | -0.0423 | -14.5862068966 | 0.29 | 0.3375 | 0.2075 | 4222332 | 0.27511213 | CS |
| 12 | 0.0912 | 58.2747603834 | 0.1565 | 0.417 | 0.125 | 12064344 | 0.24597236 | CS |
| 26 | 0.1179 | 90.8320493066 | 0.1298 | 0.417 | 0.081 | 13091593 | 0.17706958 | CS |
| 52 | -4.3623 | -94.6268980477 | 4.61 | 5 | 0.081 | 7892359 | 0.18142466 | CS |
| 156 | -82.2523 | -99.6997575758 | 82.5 | 82.5 | 0.081 | 3582854 | 5.01240278 | CS |
| 260 | -60.2523 | -99.5905785124 | 60.5 | 167.5 | 0.081 | 2933181 | 11.12238811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2642437 |
| 1721860500 | 0.2263 | 0.0044 | 1.98 | 0.229 | 0.2415 | 0.226 | 1718043 |
| 1721774100 | 0.2219 | -0.0221 | -9.06 | 0.2348 | 0.2479 | 0.217 | 3181203 |
| 1721687700 | 0.244 | -0.0081 | -3.21 | 0.255 | 0.2625 | 0.2334 | 3234258 |
| 1721428500 | 0.2521 | -0.0221 | -8.06 | 0.2742 | 0.2742 | 0.252 | 2189205 |
| 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 | 2093743 |
| 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 | 0.27 | 0.2928 | 0.2698999 | 3023025 |
| 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 | 0.0173 | 6.17 | 0.29 | 0.3142 | 0.2802 | 8257518 |
| 1719614100 | 0.2802 | 0 | 0.00 | 0.2802 | 0.2802 | 0.2802 | 0 |
| 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 |
| 1719009300 | 0.2471 | -0.0278 | -10.11 | 0.3085 | 0.3368 | 0.24 | 37807385 |
| 1718922900 | 0.2749 | 0.0589 | 27.27 | 0.2051 | 0.2997 | 0.19 | 44964506 |
| 1718750100 | 0.216 | 0.037 | 20.67 | 0.1974 | 0.227 | 0.195 | 24969791 |
| 1718663700 | 0.179 | -0.0043 | -2.35 | 0.1903 | 0.195 | 0.1703 | 2838431 |
| 1718404500 | 0.1833 | -0.0037 | -1.98 | 0.195 | 0.195 | 0.1802999 | 1822592 |
| 1718318100 | 0.187 | -0.0097 | -4.93 | 0.2039999 | 0.2039999 | 0.1808 | 2626821 |
| 1718231700 | 0.1967 | 0.0057 | 2.98 | 0.191 | 0.2157 | 0.188901 | 3176157 |
| 1718145300 | 0.191 | -0.0201 | -9.52 | 0.2044 | 0.2049999 | 0.183 | 4136392 |
| 1718058900 | 0.2111 | 0.0008 | 0.38 | 0.2038 | 0.2289 | 0.200601 | 2953980 |
| 1717799700 | 0.2103 | -0.0465 | -18.11 | 0.2383 | 0.25 | 0.2042 | 4548798 |
| 1717713300 | 0.2567999 | 0.0205999 | 8.72 | 0.2228 | 0.2567999 | 0.22 | 5641226 |
| 1717626900 | 0.2362 | 0.0132 | 5.92 | 0.2067 | 0.2373 | 0.1925 | 8192974 |
| 1717540500 | 0.223 | -0.0481 | -17.74 | 0.25 | 0.2698999 | 0.2093 | 10269806 |
| 1717454100 | 0.2711 | -0.0393 | -12.66 | 0.3439999 | 0.354 | 0.27 | 20901634 |
| 1717194900 | 0.3104 | -0.0066 | -2.08 | 0.2726 | 0.339 | 0.2365 | 25787601 |
| 1717108500 | 0.317 | 0.045 | 16.54 | 0.3405 | 0.417 | 0.2774 | 79365647 |
| 1717022100 | 0.272 | 0.0841 | 44.76 | 0.2 | 0.3027 | 0.196 | 77222541 |
| 1716935700 | 0.1879 | 0.0199 | 11.85 | 0.19 | 0.212 | 0.1671 | 24734861 |
| 1716590100 | 0.168 | 0.011 | 7.01 | 0.168 | 0.17 | 0.1508 | 10482478 |
| 1716503700 | 0.157 | -0.027 | -14.67 | 0.1885 | 0.1990889 | 0.1524 | 10361886 |
| 1716417300 | 0.184 | 0.003 | 1.66 | 0.1786 | 0.1963 | 0.1632 | 9650102 |
| 1716330900 | 0.181 | 0.006 | 3.43 | 0.16 | 0.184 | 0.15 | 12981773 |
| 1716244500 | 0.175 | 0.0320001 | 22.38 | 0.1701 | 0.184 | 0.1511 | 46606666 |
| 1715985300 | 0.1429999 | -0.0021 | -1.45 | 0.1719999 | 0.18 | 0.1386 | 14392031 |
| 1715898900 | 0.1451 | 0.014 | 10.68 | 0.1281 | 0.1549 | 0.1276 | 21075907 |
| 1715812500 | 0.1311 | 0.0031 | 2.42 | 0.138 | 0.138 | 0.1267 | 3823466 |
| 1715726100 | 0.128 | -0.01 | -7.25 | 0.1341 | 0.1355 | 0.125 | 4966522 |
| 1715639700 | 0.138 | -0.0113 | -7.57 | 0.1547 | 0.1547 | 0.1305 | 2772822 |
| 1715380500 | 0.1492999 | -0.0063 | -4.05 | 0.16 | 0.16 | 0.1489 | 1555803 |
| 1715294100 | 0.1555999 | 0.0069999 | 4.71 | 0.1498 | 0.1654 | 0.1486 | 3834639 |
| 1715207700 | 0.1486 | -0.0051 | -3.32 | 0.1537 | 0.1563 | 0.1461 | 2149962 |
| 1715121300 | 0.1537 | 0.0087 | 6.00 | 0.146 | 0.1588 | 0.146 | 3265313 |
| 1715034900 | 0.145 | -0.0063 | -4.16 | 0.1512 | 0.1539 | 0.145 | 2769177 |
| 1714775700 | 0.1513 | -0.0059 | -3.75 | 0.1565 | 0.1624 | 0.1499 | 2884291 |
| 1714689300 | 0.1572 | 0.0092 | 6.22 | 0.1472 | 0.1617 | 0.145 | 3562928 |
| 1714602900 | 0.148 | -0.0073 | -4.70 | 0.1506 | 0.1545999 | 0.145 | 1961721 |
| 1714516500 | 0.1553 | -0.0073 | -4.49 | 0.1618 | 0.1618 | 0.1414 | 4801659 |
| 1714430100 | 0.1626 | 0.0138001 | 9.27 | 0.1429 | 0.165 | 0.1429 | 8738759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
