Stockscreener 앱 받기
7.76
4.08%
-0.33
시간 외 거래:
7.76
Kazia Therapeutics Limited Adr 주식 (KZIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.04 | $7.71 | $0.3262 | 7,364.0 | -4.08% |
| 2025-09-04 | $8.28 | $7.69 | $0.5909 | 16,256.0 | +0.75% |
| 2025-09-03 | $8.39 | $7.89 | $0.50 | 9,163.0 | +3.08% |
| 2025-09-02 | $8.30 | $7.52 | $0.778 | 72,923.0 | -3.47% |
| 2025-08-29 | $8.33 | $7.92 | $0.4103 | 4,656.0 | +4.40% |
| 2025-08-28 | $8.20 | $7.65 | $0.55 | 17,246.0 | -1.02% |
| 2025-08-27 | $8.07 | $7.54 | $0.5278 | 12,585.0 | -3.34% |
| 2025-08-26 | $8.90 | $7.51 | $1.39 | 36,318.0 | +7.73% |
| 2025-08-25 | $7.77 | $7.15 | $0.624 | 5,349.0 | -2.72% |
| 2025-08-22 | $7.71 | $7.31 | $0.40 | 4,338.0 | +5.62% |
| 2025-08-21 | $7.70 | $7.15 | $0.5522 | 17,167.0 | +4.29% |
| 2025-08-20 | $7.57 | $6.22 | $1.35 | 49,452.0 | -4.11% |
| 2025-08-19 | $7.70 | $7.30 | $0.4022 | 16,274.0 | -1.62% |
| 2025-08-18 | $8.00 | $7.24 | $0.76 | 31,929.0 | -7.65% |
| 2025-08-15 | $8.19 | $7.80 | $0.39 | 10,312.0 | -2.84% |
| 2025-08-14 | $8.33 | $8.01 | $0.3199 | 6,360.0 | -0.69% |
| 2025-08-13 | $8.88 | $8.28 | $0.596 | 10,626.0 | -2.03% |
| 2025-08-12 | $8.52 | $7.80 | $0.72 | 16,813.0 | +4.04% |
| 2025-08-11 | $8.30 | $7.58 | $0.7204 | 24,857.0 | +0.62% |
| 2025-08-08 | $8.46 | $7.86 | $0.60 | 9,904.0 | -1.46% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.39 | $7.52 | $0.868 | 113,070.0 | -3.84% |
| 2025-08 | $8.99 | $6.22 | $2.77 | 1,281,306.0 | -3.70% |
| 2025-07 | $12.00 | $5.86 | $6.14 | 12,684,901.0 | +33.65% |
| 2025-06 | $12.86 | $3.54 | $9.32 | 52,384,150.0 | +65.00% |
| 2025-05 | $4.28 | $3.05 | $1.23 | 472,168.0 | +5.85% |
| 2025-04 | $4.16 | $2.86 | $1.30 | 718,334.6 | -8.29% |
| 2025-03 | $7.20 | $3.78 | $3.42 | 1,334,622.8 | -8.05% |
| 2025-02 | $8.00 | $3.89 | $4.11 | 925,988.6 | -46.11% |
| 2025-01 | $13.20 | $6.60 | $6.60 | 21,512,967.2 | -10.73% |
Kazia Therapeutics Limited Adr 주식 (KZIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.30 | $13.90 | $12.40 | 339,603.2 | -40.04% |
| 2024-11 | $39.05 | $21.50 | $17.55 | 380,355.2 | -4.26% |
| 2024-10 | $32.37 | $16.40 | $15.96 | 760,811.6 | +25.61% |
| 2024-09 | $22.50 | $15.55 | $6.95 | 637,830.5 | +1.56% |
| 2024-08 | $23.00 | $14.90 | $8.10 | 314,648.7 | +13.49% |
| 2024-07 | $79.00 | $9.55 | $69.45 | 15,532,066.3 | +63.17% |
| 2024-06 | $14.00 | $9.62 | $4.39 | 75,728.4 | -12.08% |
| 2024-05 | $17.00 | $10.02 | $6.98 | 79,348.5 | -22.34% |
| 2024-04 | $24.90 | $12.50 | $12.40 | 156,137.5 | +8.07% |
| 2024-03 | $16.00 | $9.33 | $6.67 | 216,632.6 | +21.44% |
| 2024-02 | $22.49 | $11.53 | $10.96 | 652,794.2 | -14.68% |
| 2024-01 | $23.99 | $13.51 | $10.48 | 141,752.5 | -31.97% |
Kazia Therapeutics Limited Adr 주식 (KZIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.94 | $17.50 | $9.44 | 30,041.8 | -21.62% |
| 2023-11 | $43.92 | $20.00 | $23.92 | 55,473.4 | +33.53% |
| 2023-10 | $51.30 | $16.07 | $35.22 | 30,096.8 | -57.81% |
| 2023-09 | $57.50 | $43.00 | $14.50 | 10,385.0 | +9.36% |
| 2023-08 | $55.00 | $42.55 | $12.45 | 10,213.3 | -9.89% |
| 2023-07 | $64.00 | $40.50 | $23.50 | 222,730.1 | -12.93% |
| 2023-06 | $67.00 | $55.50 | $11.50 | 5,238.3 | -2.52% |
| 2023-05 | $69.49 | $53.50 | $15.99 | 8,036.8 | -10.53% |
| 2023-04 | $84.00 | $50.00 | $34.00 | 22,731.0 | +29.11% |
| 2023-03 | $60.00 | $42.42 | $17.58 | 23,885.1 | +11.97% |
| 2023-02 | $51.50 | $41.57 | $9.93 | 12,313.3 | -10.68% |
| 2023-01 | $52.50 | $32.26 | $20.24 | 35,196.2 | +67.51% |
1.40%
자본화:
|
볼륨(24시간):