Stockscreener 앱 받기
0.2928
4.53%
+0.0127
Kazia Therapeutics Limited ADR 주식 (KZIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-07 | $0.3012 | $0.2811 | $0.0201 | 244,090.0 | +4.53% |
| 2024-05-06 | $0.295 | $0.266 | $0.029 | 93,972.0 | +2.98% |
| 2024-05-03 | $0.31 | $0.265 | $0.045 | 391,866.0 | -3.72% |
| 2024-05-02 | $0.3099 | $0.27 | $0.0399 | 413,188.0 | -5.42% |
| 2024-05-01 | $0.34 | $0.2852 | $0.0548 | 678,360.0 | -10.78% |
| 2024-04-30 | $0.3674 | $0.3192 | $0.0482 | 105,478.0 | -5.69% |
| 2024-04-29 | $0.38 | $0.352 | $0.028 | 44,282.0 | -4.05% |
| 2024-04-26 | $0.389 | $0.357 | $0.032 | 55,547.0 | +0.01% |
| 2024-04-25 | $0.4019 | $0.34 | $0.0619 | 169,239.0 | -4.90% |
| 2024-04-24 | $0.40 | $0.373 | $0.027 | 104,512.0 | -1.52% |
| 2024-04-23 | $0.41 | $0.3639 | $0.0461 | 135,535.0 | +4.77% |
| 2024-04-22 | $0.4065 | $0.368 | $0.0385 | 118,921.0 | +0.27% |
| 2024-04-19 | $0.407 | $0.3334 | $0.0736 | 303,250.0 | +8.61% |
| 2024-04-18 | $0.37 | $0.3301 | $0.0399 | 266,815.0 | +0.58% |
| 2024-04-17 | $0.3887 | $0.2873 | $0.1014 | 305,166.0 | +18.28% |
| 2024-04-16 | $0.3101 | $0.25 | $0.0601 | 309,923.0 | -5.21% |
| 2024-04-15 | $0.37 | $0.296 | $0.074 | 455,482.0 | -13.76% |
| 2024-04-12 | $0.3779 | $0.3374 | $0.0405 | 334,042.0 | -1.11% |
| 2024-04-11 | $0.4301 | $0.357 | $0.0731 | 487,334.0 | -15.67% |
| 2024-04-10 | $0.48 | $0.367 | $0.113 | 1,009,396.0 | -6.99% |
| 2024-04-09 | $0.498 | $0.40 | $0.098 | 1,104,505.0 | +10.61% |
Kazia Therapeutics Limited ADR 주식 (KZIA) 연도별 가격 이력
이 심층 분석에서는 Kazia Therapeutics Limited ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KZIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kazia Therapeutics Limited ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kazia Therapeutics Limited ADR 주식 (KZIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.34 | $0.265 | $0.075 | 2,065,566.0 | -12.54% |
| 2024-04 | $0.498 | $0.25 | $0.248 | 7,806,873.0 | +8.07% |
| 2024-03 | $0.3201 | $0.1866 | $0.1335 | 10,831,632.0 | +21.44% |
| 2024-02 | $0.4498 | $0.2305 | $0.2193 | 32,639,711.0 | -14.68% |
| 2024-01 | $0.4798 | $0.2703 | $0.2095 | 7,087,627.0 | -31.97% |
Kazia Therapeutics Limited ADR 주식 (KZIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.5388 | $0.35 | $0.1888 | 1,502,088.0 | -21.62% |
| 2023-11 | $0.8784 | $0.40 | $0.4784 | 2,773,669.0 | +33.53% |
| 2023-10 | $1.03 | $0.3215 | $0.7045 | 1,504,838.0 | -57.81% |
| 2023-09 | $1.15 | $0.86 | $0.29 | 519,250.0 | +9.36% |
| 2023-08 | $1.10 | $0.851 | $0.249 | 510,666.0 | -9.89% |
| 2023-07 | $1.28 | $0.81 | $0.47 | 11,136,504.0 | -12.93% |
| 2023-06 | $1.34 | $1.11 | $0.23 | 261,914.0 | -2.52% |
| 2023-05 | $1.39 | $1.07 | $0.3199 | 401,840.0 | -10.53% |
| 2023-04 | $1.68 | $1.00 | $0.68 | 1,136,549.0 | +29.11% |
| 2023-03 | $1.20 | $0.8484 | $0.3516 | 1,194,255.0 | +11.97% |
| 2023-02 | $1.03 | $0.8313 | $0.1987 | 615,664.0 | -10.68% |
| 2023-01 | $1.05 | $0.6452 | $0.4048 | 1,759,809.0 | +67.51% |
Kazia Therapeutics Limited ADR 주식 (KZIA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.65 | $0.5004 | $0.1496 | 1,106,527.0 | +1.87% |
| 2022-11 | $0.8579 | $0.5551 | $0.3028 | 2,127,063.0 | -26.95% |
| 2022-10 | $1.34 | $0.79 | $0.55 | 18,368,227.0 | -24.88% |
| 2022-09 | $1.66 | $1.04 | $0.62 | 1,348,280.0 | -28.10% |
| 2022-08 | $2.56 | $1.37 | $1.19 | 18,144,062.0 | -57.85% |
| 2022-07 | $4.75 | $3.13 | $1.62 | 6,944,005.0 | -13.57% |
| 2022-06 | $6.38 | $3.90 | $2.48 | 15,556,630.0 | -27.46% |
| 2022-05 | $6.97 | $5.01 | $1.96 | 666,703.0 | -9.95% |
| 2022-04 | $8.61 | $6.05 | $2.56 | 257,840.0 | -16.60% |
| 2022-03 | $8.46 | $5.79 | $2.67 | 326,751.0 | +14.73% |
| 2022-02 | $7.98 | $6.46 | $1.52 | 243,072.0 | +0.30% |
| 2022-01 | $8.79 | $6.02 | $2.77 | 355,695.0 | -20.43% |
0.58%
1.18%
자본화:
|
볼륨(24시간):