NASDAQ:KZIA
Kazia Therapeutics Limited Stock Price (Quote)
$0.272
-0.0105 (-3.72%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.250 | $0.498 | Friday, 3rd May 2024 KZIA stock ended at $0.272. This is 3.72% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 14.81% from a day low at $0.270 to a day high of $0.310. |
| 90 days | $0.187 | $0.498 | |
| 52 weeks | $0.187 | $1.39 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.299 | $0.310 | $0.270 | $0.272 | 389 022 |
| May 02, 2024 | $0.300 | $0.310 | $0.270 | $0.283 | 412 654 |
| May 01, 2024 | $0.340 | $0.340 | $0.286 | $0.299 | 676 948 |
| Apr 30, 2024 | $0.351 | $0.367 | $0.319 | $0.335 | 105 435 |
| Apr 29, 2024 | $0.375 | $0.375 | $0.355 | $0.355 | 41 945 |
| Apr 26, 2024 | $0.373 | $0.389 | $0.357 | $0.370 | 55 078 |
| Apr 25, 2024 | $0.388 | $0.402 | $0.340 | $0.370 | 165 466 |
| Apr 24, 2024 | $0.382 | $0.400 | $0.373 | $0.389 | 103 928 |
| Apr 23, 2024 | $0.371 | $0.410 | $0.365 | $0.395 | 135 525 |
| Apr 22, 2024 | $0.403 | $0.407 | $0.370 | $0.377 | 118 889 |
| Apr 19, 2024 | $0.341 | $0.407 | $0.335 | $0.376 | 295 984 |
| Apr 18, 2024 | $0.345 | $0.370 | $0.330 | $0.346 | 266 441 |
| Apr 17, 2024 | $0.299 | $0.389 | $0.287 | $0.344 | 288 311 |
| Apr 16, 2024 | $0.296 | $0.310 | $0.250 | $0.291 | 309 655 |
| Apr 15, 2024 | $0.358 | $0.370 | $0.296 | $0.307 | 455 281 |
| Apr 12, 2024 | $0.340 | $0.378 | $0.337 | $0.356 | 331 856 |
| Apr 11, 2024 | $0.416 | $0.430 | $0.357 | $0.360 | 487 126 |
| Apr 10, 2024 | $0.478 | $0.480 | $0.367 | $0.427 | 1 009 396 |
| Apr 09, 2024 | $0.400 | $0.498 | $0.400 | $0.459 | 1 092 977 |
| Apr 08, 2024 | $0.370 | $0.420 | $0.360 | $0.405 | 753 267 |
| Apr 05, 2024 | $0.350 | $0.395 | $0.345 | $0.364 | 971 642 |
| Apr 04, 2024 | $0.340 | $0.340 | $0.325 | $0.333 | 185 449 |
| Apr 03, 2024 | $0.329 | $0.340 | $0.316 | $0.337 | 119 590 |
| Apr 02, 2024 | $0.330 | $0.340 | $0.305 | $0.329 | 214 417 |
| Apr 01, 2024 | $0.320 | $0.336 | $0.295 | $0.325 | 250 961 |
