Stockscreener 앱 받기
5.53
1.43%
-0.08
시간 외 거래:
5.37
-0.16
-2.89%
Kazia Therapeutics Limited Adr 주식 (KZIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.87 | $5.37 | $0.5043 | 17,965.0 | -1.43% |
| 2024-11-20 | $6.01 | $5.50 | $0.51 | 41,698.0 | -1.75% |
| 2024-11-19 | $5.87 | $5.00 | $0.868 | 72,934.0 | +12.40% |
| 2024-11-18 | $5.49 | $4.46 | $1.03 | 47,789.0 | +11.16% |
| 2024-11-15 | $5.41 | $4.30 | $1.11 | 98,938.0 | -13.28% |
| 2024-11-14 | $5.70 | $5.21 | $0.49 | 43,379.0 | -7.54% |
| 2024-11-13 | $6.39 | $5.51 | $0.88 | 100,832.0 | -10.80% |
| 2024-11-12 | $6.88 | $6.35 | $0.53 | 81,411.0 | -5.75% |
| 2024-11-11 | $6.85 | $5.75 | $1.10 | 76,884.0 | +18.12% |
| 2024-11-08 | $6.01 | $5.63 | $0.3772 | 58,746.0 | -2.05% |
| 2024-11-07 | $6.50 | $5.71 | $0.79 | 80,530.0 | -8.44% |
| 2024-11-06 | $6.96 | $6.20 | $0.76 | 197,723.0 | +4.40% |
| 2024-11-05 | $7.26 | $6.01 | $1.25 | 222,370.0 | -6.84% |
| 2024-11-04 | $7.81 | $5.65 | $2.16 | 558,834.0 | +19.20% |
| 2024-11-01 | $5.76 | $5.40 | $0.36 | 36,495.0 | +2.22% |
| 2024-10-31 | $5.70 | $5.35 | $0.35 | 40,192.0 | -4.93% |
| 2024-10-30 | $5.78 | $5.16 | $0.62 | 130,953.0 | +5.38% |
| 2024-10-29 | $5.56 | $4.70 | $0.86 | 179,686.0 | +15.67% |
| 2024-10-28 | $5.21 | $4.48 | $0.73 | 249,443.0 | -10.38% |
| 2024-10-25 | $5.40 | $5.11 | $0.29 | 44,827.2 | -1.52% |
| 2024-10-24 | $5.79 | $5.20 | $0.593 | 79,627.1 | -8.86% |
| 2024-10-23 | $6.30 | $5.60 | $0.697 | 78,158.8 | +1.86% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $7.81 | $4.30 | $3.51 | 1,754,493.0 | +2.41% |
| 2024-10 | $6.47 | $3.28 | $3.19 | 3,804,058.2 | +25.61% |
| 2024-09 | $4.50 | $3.11 | $1.39 | 3,189,152.4 | +1.56% |
| 2024-08 | $4.60 | $2.98 | $1.62 | 1,573,243.6 | +13.49% |
| 2024-07 | $15.80 | $1.91 | $13.89 | 77,660,331.6 | +63.17% |
| 2024-06 | $2.80 | $1.92 | $0.877 | 378,642.1 | -12.08% |
| 2024-05 | $3.40 | $2.00 | $1.40 | 396,742.6 | -22.34% |
| 2024-04 | $4.98 | $2.50 | $2.48 | 780,687.3 | +8.07% |
| 2024-03 | $3.20 | $1.87 | $1.34 | 1,083,163.2 | +21.44% |
| 2024-02 | $4.50 | $2.31 | $2.19 | 3,263,971.1 | -14.68% |
| 2024-01 | $4.80 | $2.70 | $2.10 | 708,762.7 | -31.97% |
Kazia Therapeutics Limited Adr 주식 (KZIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.39 | $3.50 | $1.89 | 150,208.8 | -21.62% |
| 2023-11 | $8.78 | $4.00 | $4.78 | 277,366.9 | +33.53% |
| 2023-10 | $10.26 | $3.21 | $7.04 | 150,483.8 | -57.81% |
| 2023-09 | $11.50 | $8.60 | $2.90 | 51,925.0 | +9.36% |
| 2023-08 | $11.00 | $8.51 | $2.49 | 51,066.6 | -9.89% |
| 2023-07 | $12.80 | $8.10 | $4.70 | 1,113,650.4 | -12.93% |
| 2023-06 | $13.40 | $11.10 | $2.30 | 26,191.4 | -2.52% |
| 2023-05 | $13.90 | $10.70 | $3.20 | 40,184.0 | -10.53% |
| 2023-04 | $16.80 | $10.00 | $6.80 | 113,654.9 | +29.11% |
| 2023-03 | $12.00 | $8.48 | $3.52 | 119,425.5 | +11.97% |
| 2023-02 | $10.30 | $8.31 | $1.99 | 61,566.4 | -10.68% |
| 2023-01 | $10.50 | $6.45 | $4.05 | 175,980.9 | +67.51% |
Kazia Therapeutics Limited Adr 주식 (KZIA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.50 | $5.00 | $1.50 | 110,652.7 | +1.87% |
| 2022-11 | $8.58 | $5.55 | $3.03 | 212,706.3 | -26.95% |
| 2022-10 | $13.40 | $7.90 | $5.50 | 1,836,822.7 | -24.88% |
| 2022-09 | $16.60 | $10.40 | $6.20 | 134,828.0 | -28.10% |
| 2022-08 | $25.60 | $13.70 | $11.90 | 1,814,406.2 | -57.85% |
| 2022-07 | $47.50 | $31.32 | $16.18 | 694,400.5 | -13.57% |
| 2022-06 | $63.80 | $38.98 | $24.82 | 1,555,663.0 | -27.46% |
| 2022-05 | $69.70 | $50.10 | $19.60 | 66,670.3 | -9.95% |
| 2022-04 | $86.10 | $60.50 | $25.60 | 25,784.0 | -16.60% |
| 2022-03 | $84.60 | $57.90 | $26.70 | 32,675.1 | +14.73% |
| 2022-02 | $79.80 | $64.60 | $15.20 | 24,307.2 | +0.30% |
| 2022-01 | $87.90 | $60.20 | $27.70 | 35,569.5 | -20.43% |
0.93%
3.55%
자본화:
|
볼륨(24시간):