Kazia Therapeutics Ltd (KZIA)
5.70
-0.69
(-10.80%)
USD |
NASDAQ |
Nov 13, 16:00
5.70
0.00 (0.00%)
Pre-Market: 09:18
Kazia Therapeutics Price: 5.70 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 6.39 | 6.39 | 5.51 | 5.70 | 100684.0 |
| Nov 12, 2024 | 6.69 | 6.88 | 6.35 | 6.39 | 81434.00 |
| Nov 11, 2024 | 5.75 | 6.85 | 5.75 | 6.78 | 77173.00 |
| Nov 08, 2024 | 5.98 | 6.007 | 5.63 | 5.74 | 58909.00 |
| Nov 07, 2024 | 6.36 | 6.50 | 5.71 | 5.86 | 80594.00 |
| Nov 06, 2024 | 6.28 | 6.96 | 6.20 | 6.40 | 205631.0 |
| Nov 05, 2024 | 6.38 | 7.260 | 6.01 | 6.13 | 222621.0 |
| Nov 04, 2024 | 5.65 | 7.81 | 5.65 | 6.58 | 564359.0 |
| Nov 01, 2024 | 5.40 | 5.76 | 5.40 | 5.520 | 36895.00 |
| Oct 31, 2024 | 5.53 | 5.70 | 5.35 | 5.40 | 40210.00 |
| Oct 30, 2024 | 5.16 | 5.78 | 5.16 | 5.68 | 130998.0 |
| Oct 29, 2024 | 4.71 | 5.56 | 4.70 | 5.39 | 181365.0 |
| Oct 28, 2024 | 4.68 | 5.21 | 4.48 | 4.66 | 249608.0 |
| Oct 25, 2024 | 5.30 | 5.40 | 5.11 | 5.20 | 45335.00 |
| Oct 24, 2024 | 5.71 | 5.794 | 5.201 | 5.28 | 80426.00 |
| Oct 23, 2024 | 5.828 | 6.297 | 5.60 | 5.793 | 79069.00 |
| Oct 22, 2024 | 5.776 | 5.80 | 5.27 | 5.687 | 68428.00 |
| Oct 21, 2024 | 5.20 | 6.473 | 5.10 | 5.616 | 335461.0 |
| Oct 18, 2024 | 4.85 | 5.70 | 4.70 | 5.024 | 286148.0 |
| Oct 17, 2024 | 3.746 | 5.598 | 3.65 | 5.269 | 1.687M |
| Oct 16, 2024 | 3.37 | 3.39 | 3.281 | 3.334 | 46566.00 |
| Oct 15, 2024 | 4.00 | 4.075 | 3.28 | 3.301 | 140954.0 |
| Oct 14, 2024 | 4.06 | 4.148 | 3.985 | 4.026 | 14732.00 |
| Oct 11, 2024 | 4.00 | 4.096 | 3.933 | 4.06 | 14853.00 |
| Oct 10, 2024 | 3.96 | 4.03 | 3.902 | 4.03 | 16913.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.92
Minimum
Jul 09 2024
147.10
Maximum
Apr 08 2021
42.50
Average
30.00
Median
Mar 26 2020
Price Benchmarks
| Alterity Therapeutics Ltd | 1.18 |
| Immutep Ltd | 1.87 |
| Opthea Ltd | 3.74 |
| Mesoblast Ltd | 11.70 |
| Immuron Ltd | 1.98 |
Price Related Metrics
| Market Cap | 18.97M |