Get the Stockscreener App
0.4299
9.06%
0.0357
After Hours:
.44
0.0101
+2.35%
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 September 30, 2024, is $0.4299.
- 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 130.39% to $0.4299 now.
- The 52-week high stock price for KZIA is $1.58, representing a 267.53% increase from the current share price, occurred on July 11, 2024.
- The 52-week low stock price for KZIA is $0.1866, indicating a -56.59% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.45 | $0.385 | $0.065 | 1,199,555.0 | +9.06% |
| Sep 27, 2024 | $0.3975 | $0.3647 | $0.0328 | 822,520.0 | +8.18% |
| Sep 26, 2024 | $0.3699 | $0.344 | $0.0259 | 817,519.0 | +11.44% |
| Sep 25, 2024 | $0.339 | $0.3117 | $0.0273 | 496,653.0 | +0.21% |
| Sep 24, 2024 | $0.3344 | $0.318 | $0.0164 | 238,255.0 | -2.42% |
| Sep 23, 2024 | $0.3344 | $0.311 | $0.0234 | 318,812.0 | +2.99% |
| Sep 20, 2024 | $0.33 | $0.315 | $0.015 | 207,602.0 | -1.70% |
| Sep 19, 2024 | $0.34 | $0.3202 | $0.0198 | 440,618.0 | -2.85% |
| Sep 18, 2024 | $0.346 | $0.312 | $0.034 | 536,638.0 | +6.18% |
| Sep 17, 2024 | $0.3397 | $0.315 | $0.0247 | 906,467.0 | -5.82% |
| Sep 16, 2024 | $0.35 | $0.334 | $0.016 | 567,200.0 | -0.90% |
| Sep 13, 2024 | $0.355 | $0.3231 | $0.0319 | 1,412,617.0 | -0.98% |
| Sep 12, 2024 | $0.3787 | $0.324 | $0.0547 | 21,582,793.0 | -5.25% |
| Sep 11, 2024 | $0.38 | $0.3511 | $0.0289 | 245,006.0 | +0.03% |
| Sep 10, 2024 | $0.3845 | $0.365 | $0.0195 | 182,506.0 | -3.31% |
| Sep 09, 2024 | $0.3858 | $0.3702 | $0.0156 | 121,600.0 | +1.78% |
| Sep 06, 2024 | $0.396 | $0.365 | $0.031 | 480,682.0 | -9.39% |
| Sep 05, 2024 | $0.41 | $0.36 | $0.05 | 352,455.0 | +7.30% |
| Sep 04, 2024 | $0.4121 | $0.3813 | $0.0308 | 209,016.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $0.45 | $0.311 | $0.139 | 33,091,079.0 | +1.56% |
| Aug, 2024 | $0.46 | $0.298 | $0.162 | 15,732,436.0 | +13.49% |
| Jul, 2024 | $1.58 | $0.191 | $1.39 | 776,603,316.0 | +63.17% |
| Jun, 2024 | $0.28 | $0.1923 | $0.0877 | 3,786,421.0 | -12.08% |
| May, 2024 | $0.34 | $0.2003 | $0.1397 | 3,967,426.0 | -22.34% |
| Apr, 2024 | $0.498 | $0.25 | $0.248 | 7,806,873.0 | +8.07% |
| Mar, 2024 | $0.3201 | $0.1866 | $0.1335 | 10,831,632.0 | +21.44% |
| Feb, 2024 | $0.4498 | $0.2305 | $0.2193 | 32,639,711.0 | -14.68% |
| Jan, 2024 | $0.4798 | $0.2703 | $0.2095 | 7,087,627.0 | -31.97% |
Kazia Therapeutics Limited Adr Stock (KZIA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.5388 | $0.35 | $0.1888 | 1,502,088.0 | -21.62% |
| Nov, 2023 | $0.8784 | $0.40 | $0.4784 | 2,773,669.0 | +33.53% |
| Oct, 2023 | $1.03 | $0.3215 | $0.7045 | 1,504,838.0 | -57.81% |
| Sep, 2023 | $1.15 | $0.86 | $0.29 | 519,250.0 | +9.36% |
| Aug, 2023 | $1.10 | $0.851 | $0.249 | 510,666.0 | -9.89% |
| Jul, 2023 | $1.28 | $0.81 | $0.47 | 11,136,504.0 | -12.93% |
| Jun, 2023 | $1.34 | $1.11 | $0.23 | 261,914.0 | -2.52% |
| May, 2023 | $1.39 | $1.07 | $0.3199 | 401,840.0 | -10.53% |
| Apr, 2023 | $1.68 | $1.00 | $0.68 | 1,136,549.0 | +29.11% |
| Mar, 2023 | $1.20 | $0.8484 | $0.3516 | 1,194,255.0 | +11.97% |
| Feb, 2023 | $1.03 | $0.8313 | $0.1987 | 615,664.0 | -10.68% |
| Jan, 2023 | $1.05 | $0.6452 | $0.4048 | 1,759,809.0 | +67.51% |
Kazia Therapeutics Limited Adr Stock (KZIA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.65 | $0.5004 | $0.1496 | 1,106,527.0 | +1.87% |
| Nov, 2022 | $0.8579 | $0.5551 | $0.3028 | 2,127,063.0 | -26.95% |
| Oct, 2022 | $1.34 | $0.79 | $0.55 | 18,368,227.0 | -24.88% |
| Sep, 2022 | $1.66 | $1.04 | $0.62 | 1,348,280.0 | -28.10% |
| Aug, 2022 | $2.56 | $1.37 | $1.19 | 18,144,062.0 | -57.85% |
| Jul, 2022 | $4.75 | $3.13 | $1.62 | 6,944,005.0 | -13.57% |
| Jun, 2022 | $6.38 | $3.90 | $2.48 | 15,556,630.0 | -27.46% |
| May, 2022 | $6.97 | $5.01 | $1.96 | 666,703.0 | -9.95% |
| Apr, 2022 | $8.61 | $6.05 | $2.56 | 257,840.0 | -16.60% |
| Mar, 2022 | $8.46 | $5.79 | $2.67 | 326,751.0 | +14.73% |
| Feb, 2022 | $7.98 | $6.46 | $1.52 | 243,072.0 | +0.30% |
| Jan, 2022 | $8.79 | $6.02 | $2.77 | 355,695.0 | -20.43% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):