Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
6.33
-0.20 (-3.06%)
At close: Jun 27, 2025, 4:00 PM
6.34
0.00 (0.08%)
After-hours: Jun 27, 2025, 4:00 PM EDT
Kazia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.53 | 6.53 | 6.00 | 6.34 | 6.34 | -2.99% | 60,192 |
| Jun 26, 2025 | 6.58 | 6.59 | 6.31 | 6.53 | 6.53 | -0.91% | 13,818 |
| Jun 25, 2025 | 6.08 | 6.87 | 6.08 | 6.59 | 6.59 | 7.86% | 42,140 |
| Jun 24, 2025 | 6.77 | 7.29 | 5.83 | 6.11 | 6.11 | -9.75% | 109,072 |
| Jun 23, 2025 | 9.05 | 9.30 | 6.61 | 6.77 | 6.77 | -26.01% | 250,671 |
| Jun 20, 2025 | 8.83 | 9.60 | 8.83 | 9.15 | 9.15 | 2.69% | 147,567 |
| Jun 18, 2025 | 8.99 | 9.44 | 8.90 | 8.91 | 8.91 | -4.50% | 99,736 |
| Jun 17, 2025 | 8.88 | 9.50 | 8.82 | 9.33 | 9.33 | 3.09% | 135,384 |
| Jun 16, 2025 | 9.25 | 10.00 | 8.83 | 9.05 | 9.05 | -2.69% | 256,769 |
| Jun 13, 2025 | 9.26 | 10.18 | 9.00 | 9.30 | 9.30 | -5.01% | 381,442 |
| Jun 12, 2025 | 9.00 | 10.05 | 8.60 | 9.79 | 9.79 | 2.62% | 946,759 |
| Jun 11, 2025 | 10.50 | 12.86 | 8.70 | 9.54 | 9.54 | 81.54% | 49,478,697 |
| Jun 10, 2025 | 5.50 | 5.50 | 5.03 | 5.26 | 5.26 | -0.85% | 13,085 |
| Jun 9, 2025 | 5.42 | 6.11 | 5.30 | 5.30 | 5.30 | -6.19% | 136,181 |
| Jun 6, 2025 | 5.68 | 6.04 | 5.46 | 5.65 | 5.65 | 5.71% | 32,930 |
| Jun 5, 2025 | 5.55 | 5.85 | 4.95 | 5.35 | 5.35 | -0.19% | 37,838 |
| Jun 4, 2025 | 4.82 | 5.50 | 4.65 | 5.36 | 5.36 | 11.80% | 51,980 |
| Jun 3, 2025 | 3.75 | 5.35 | 3.75 | 4.79 | 4.79 | 26.72% | 134,191 |
| Jun 2, 2025 | 3.75 | 3.78 | 3.54 | 3.78 | 3.78 | -0.53% | 9,329 |
| May 30, 2025 | 3.77 | 4.00 | 3.56 | 3.80 | 3.80 | 0.53% | 13,927 |
| May 29, 2025 | 3.55 | 3.80 | 3.55 | 3.78 | 3.78 | 6.18% | 10,064 |
| May 28, 2025 | 3.58 | 3.70 | 3.49 | 3.56 | 3.56 | -4.81% | 7,915 |
| May 27, 2025 | 3.60 | 3.75 | 3.41 | 3.74 | 3.74 | 4.47% | 8,583 |
| May 23, 2025 | 3.38 | 3.64 | 3.30 | 3.58 | 3.58 | 2.58% | 12,140 |
| May 22, 2025 | 3.44 | 3.70 | 3.30 | 3.49 | 3.49 | 1.16% | 14,830 |
| May 21, 2025 | 3.40 | 3.53 | 3.32 | 3.45 | 3.45 | -2.54% | 9,756 |
| May 20, 2025 | 3.24 | 3.65 | 3.24 | 3.54 | 3.54 | -2.75% | 8,202 |
| May 19, 2025 | 3.60 | 3.67 | 3.46 | 3.64 | 3.64 | 1.39% | 23,798 |
| May 16, 2025 | 3.45 | 3.59 | 3.45 | 3.59 | 3.59 | 5.59% | 8,578 |
| May 15, 2025 | 3.60 | 3.60 | 3.22 | 3.40 | 3.40 | -6.52% | 25,152 |
| May 14, 2025 | 3.55 | 3.84 | 3.54 | 3.64 | 3.64 | 1.03% | 3,437 |
| May 13, 2025 | 3.57 | 3.64 | 3.57 | 3.60 | 3.60 | 1.10% | 6,294 |
| May 12, 2025 | 3.57 | 3.61 | 3.45 | 3.56 | 3.56 | -1.63% | 10,644 |
| May 9, 2025 | 3.19 | 3.80 | 3.19 | 3.62 | 3.62 | 11.04% | 61,637 |
| May 8, 2025 | 3.09 | 3.50 | 3.05 | 3.26 | 3.26 | 3.82% | 51,735 |
| May 7, 2025 | 3.23 | 3.42 | 3.11 | 3.14 | 3.14 | -2.48% | 25,777 |
| May 6, 2025 | 3.49 | 3.76 | 3.10 | 3.22 | 3.22 | -9.55% | 20,607 |
| May 5, 2025 | 3.71 | 3.98 | 3.51 | 3.56 | 3.56 | -6.81% | 40,742 |
| May 2, 2025 | 3.77 | 4.28 | 3.77 | 3.82 | 3.82 | -2.80% | 48,473 |
| May 1, 2025 | 3.69 | 3.94 | 3.69 | 3.93 | 3.93 | 9.47% | 68,004 |
| Apr 30, 2025 | 3.28 | 3.77 | 3.26 | 3.59 | 3.59 | 3.46% | 66,772 |
| Apr 29, 2025 | 3.42 | 3.53 | 3.42 | 3.47 | 3.47 | -2.53% | 9,468 |
| Apr 28, 2025 | 3.67 | 3.80 | 3.39 | 3.56 | 3.56 | -2.20% | 50,572 |
| Apr 25, 2025 | 3.39 | 3.88 | 3.10 | 3.64 | 3.64 | 6.53% | 87,705 |
| Apr 24, 2025 | 3.28 | 3.42 | 3.10 | 3.42 | 3.42 | 2.77% | 33,092 |
| Apr 23, 2025 | 3.46 | 3.77 | 3.22 | 3.33 | 3.33 | -3.34% | 57,441 |
| Apr 22, 2025 | 3.00 | 3.58 | 3.00 | 3.44 | 3.44 | 11.33% | 51,424 |
| Apr 21, 2025 | 3.25 | 3.25 | 2.90 | 3.09 | 3.09 | -6.36% | 30,950 |
| Apr 17, 2025 | 3.41 | 4.16 | 2.86 | 3.30 | 3.30 | -6.78% | 193,916 |
| Apr 16, 2025 | 3.50 | 3.57 | 3.01 | 3.54 | 3.54 | -2.34% | 14,566 |