Get the Stockscreener App
5.53
0.09%
-0.08
After Hours:
5.53
Kazia Therapeutics Limited Adr Stock (KZIA) Price History
The historical daily chart and data for Kazia Therapeutics Limited Adr stock (KZIA), show that the latest closing stock price as of November 21, 2024, is $5.53.
- Kazia Therapeutics Limited Adr all-time high stock price is $38.00, occurred on April 20, 2015.
- The lowest Kazia Therapeutics Limited Adr stock price recorded was $0.1866 on March 06, 2024. Since then, Kazia Therapeutics Limited Adr's stock price has risen over 2,864% to $5.53 now.
- The 52-week high stock price for KZIA is $15.80, representing a 185.71% increase from the current share price, occurred on July 11, 2024.
- The 52-week low stock price for KZIA is $1.866, indicating a -66.26% decrease from the current share price, occurred on March 06, 2024.
- The closing price of Kazia Therapeutics Limited Adr (KZIA) stock in the beginning of 2023 was $8.56. The stock closed the year at $0.6149, a loss of over -92.82% for the year.
The table below shows more information about KZIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $5.87 | $5.37 | $0.5043 | 17,853.0 | -1.43% |
| Nov 20, 2024 | $6.01 | $5.50 | $0.51 | 41,698.0 | -1.75% |
| Nov 19, 2024 | $5.87 | $5.00 | $0.868 | 72,934.0 | +12.40% |
| Nov 18, 2024 | $5.49 | $4.46 | $1.03 | 47,789.0 | +11.16% |
| Nov 15, 2024 | $5.41 | $4.30 | $1.11 | 98,938.0 | -13.28% |
| Nov 14, 2024 | $5.70 | $5.21 | $0.49 | 43,379.0 | -7.54% |
| Nov 13, 2024 | $6.39 | $5.51 | $0.88 | 100,832.0 | -10.80% |
| Nov 12, 2024 | $6.88 | $6.35 | $0.53 | 81,411.0 | -5.75% |
| Nov 11, 2024 | $6.85 | $5.75 | $1.10 | 76,884.0 | +18.12% |
| Nov 08, 2024 | $6.01 | $5.63 | $0.3772 | 58,746.0 | -2.05% |
| Nov 07, 2024 | $6.50 | $5.71 | $0.79 | 80,530.0 | -8.44% |
| Nov 06, 2024 | $6.96 | $6.20 | $0.76 | 197,723.0 | +4.40% |
| Nov 05, 2024 | $7.26 | $6.01 | $1.25 | 222,370.0 | -6.84% |
| Nov 04, 2024 | $7.81 | $5.65 | $2.16 | 558,834.0 | +19.20% |
| Nov 01, 2024 | $5.76 | $5.40 | $0.36 | 36,495.0 | +2.22% |
| Oct 31, 2024 | $5.70 | $5.35 | $0.35 | 40,192.0 | -4.93% |
| Oct 30, 2024 | $5.78 | $5.16 | $0.62 | 130,953.0 | +5.38% |
| Oct 29, 2024 | $5.56 | $4.70 | $0.86 | 179,686.0 | +15.67% |
| Oct 28, 2024 | $5.21 | $4.48 | $0.73 | 249,443.0 | -10.38% |
| Oct 25, 2024 | $5.40 | $5.11 | $0.29 | 44,827.2 | -1.52% |
| Oct 24, 2024 | $5.79 | $5.20 | $0.593 | 79,627.1 | -8.86% |
| Oct 23, 2024 | $6.30 | $5.60 | $0.697 | 78,158.8 | +1.86% |
| Oct 22, 2024 | $5.80 | $5.27 | $0.53 | 68,132.1 | +1.26% |
Kazia Therapeutics Limited Adr Stock (KZIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kazia Therapeutics Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KZIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kazia Therapeutics Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kazia Therapeutics Limited Adr Stock (KZIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.81 | $4.30 | $3.51 | 1,754,269.0 | +2.41% |
| Oct, 2024 | $6.47 | $3.28 | $3.19 | 3,804,058.2 | +25.61% |
| Sep, 2024 | $4.50 | $3.11 | $1.39 | 3,189,152.4 | +1.56% |
| Aug, 2024 | $4.60 | $2.98 | $1.62 | 1,573,243.6 | +13.49% |
| Jul, 2024 | $15.80 | $1.91 | $13.89 | 77,660,331.6 | +63.17% |
| Jun, 2024 | $2.80 | $1.92 | $0.877 | 378,642.1 | -12.08% |
| May, 2024 | $3.40 | $2.00 | $1.40 | 396,742.6 | -22.34% |
| Apr, 2024 | $4.98 | $2.50 | $2.48 | 780,687.3 | +8.07% |
| Mar, 2024 | $3.20 | $1.87 | $1.34 | 1,083,163.2 | +21.44% |
| Feb, 2024 | $4.50 | $2.31 | $2.19 | 3,263,971.1 | -14.68% |
| Jan, 2024 | $4.80 | $2.70 | $2.10 | 708,762.7 | -31.97% |
Kazia Therapeutics Limited Adr Stock (KZIA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.39 | $3.50 | $1.89 | 150,208.8 | -21.62% |
| Nov, 2023 | $8.78 | $4.00 | $4.78 | 277,366.9 | +33.53% |
| Oct, 2023 | $10.26 | $3.21 | $7.04 | 150,483.8 | -57.81% |
| Sep, 2023 | $11.50 | $8.60 | $2.90 | 51,925.0 | +9.36% |
| Aug, 2023 | $11.00 | $8.51 | $2.49 | 51,066.6 | -9.89% |
| Jul, 2023 | $12.80 | $8.10 | $4.70 | 1,113,650.4 | -12.93% |
| Jun, 2023 | $13.40 | $11.10 | $2.30 | 26,191.4 | -2.52% |
| May, 2023 | $13.90 | $10.70 | $3.20 | 40,184.0 | -10.53% |
| Apr, 2023 | $16.80 | $10.00 | $6.80 | 113,654.9 | +29.11% |
| Mar, 2023 | $12.00 | $8.48 | $3.52 | 119,425.5 | +11.97% |
| Feb, 2023 | $10.30 | $8.31 | $1.99 | 61,566.4 | -10.68% |
| Jan, 2023 | $10.50 | $6.45 | $4.05 | 175,980.9 | +67.51% |
Kazia Therapeutics Limited Adr Stock (KZIA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.50 | $5.00 | $1.50 | 110,652.7 | +1.87% |
| Nov, 2022 | $8.58 | $5.55 | $3.03 | 212,706.3 | -26.95% |
| Oct, 2022 | $13.40 | $7.90 | $5.50 | 1,836,822.7 | -24.88% |
| Sep, 2022 | $16.60 | $10.40 | $6.20 | 134,828.0 | -28.10% |
| Aug, 2022 | $25.60 | $13.70 | $11.90 | 1,814,406.2 | -57.85% |
| Jul, 2022 | $47.50 | $31.32 | $16.18 | 694,400.5 | -13.57% |
| Jun, 2022 | $63.80 | $38.98 | $24.82 | 1,555,663.0 | -27.46% |
| May, 2022 | $69.70 | $50.10 | $19.60 | 66,670.3 | -9.95% |
| Apr, 2022 | $86.10 | $60.50 | $25.60 | 25,784.0 | -16.60% |
| Mar, 2022 | $84.60 | $57.90 | $26.70 | 32,675.1 | +14.73% |
| Feb, 2022 | $79.80 | $64.60 | $15.20 | 24,307.2 | +0.30% |
| Jan, 2022 | $87.90 | $60.20 | $27.70 | 35,569.5 | -20.43% |
0.93%
3.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):