Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
3.470
-0.150 (-4.14%)
May 12, 2025, 4:00 PM - Market closed
Kazia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.57 | 3.61 | 3.45 | 3.56 | 3.56 | -1.63% | 10,613 |
| 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 |
| Apr 15, 2025 | 3.90 | 3.90 | 3.41 | 3.63 | 3.63 | -8.16% | 15,876 |
| Apr 14, 2025 | 3.80 | 3.95 | 3.78 | 3.95 | 3.95 | 2.52% | 4,778 |
| Apr 11, 2025 | 3.75 | 3.85 | 3.60 | 3.85 | 3.85 | 5.48% | 6,547 |
| Apr 10, 2025 | 3.57 | 3.70 | 3.45 | 3.65 | 3.65 | 5.13% | 12,972 |
| Apr 9, 2025 | 3.45 | 3.75 | 3.30 | 3.47 | 3.47 | 0.12% | 15,290 |
| Apr 8, 2025 | 3.38 | 3.92 | 3.33 | 3.47 | 3.47 | -2.31% | 14,021 |
| Apr 7, 2025 | 3.26 | 3.58 | 3.20 | 3.55 | 3.55 | -0.14% | 14,999 |
| Apr 4, 2025 | 3.85 | 3.85 | 3.25 | 3.56 | 3.56 | -9.45% | 20,543 |
| Apr 3, 2025 | 4.00 | 4.16 | 3.85 | 3.93 | 3.93 | -1.85% | 9,962 |
| Apr 2, 2025 | 3.95 | 4.15 | 3.81 | 4.00 | 4.00 | 0.43% | 6,053 |
| Apr 1, 2025 | 3.92 | 4.16 | 3.85 | 3.98 | 3.98 | 1.74% | 9,281 |
| Mar 31, 2025 | 4.40 | 4.47 | 3.89 | 3.92 | 3.92 | -11.04% | 22,172 |
| Mar 28, 2025 | 4.75 | 4.75 | 4.40 | 4.40 | 4.40 | -7.35% | 14,020 |
| Mar 27, 2025 | 4.65 | 4.85 | 4.65 | 4.75 | 4.75 | -4.06% | 4,605 |
| Mar 26, 2025 | 5.25 | 5.25 | 4.80 | 4.95 | 4.95 | - | 9,124 |
| Mar 25, 2025 | 5.15 | 5.15 | 4.73 | 4.95 | 4.95 | 4.21% | 16,944 |
| Mar 24, 2025 | 5.10 | 5.15 | 4.53 | 4.75 | 4.75 | -2.62% | 7,186 |
| Mar 21, 2025 | 5.15 | 5.15 | 4.75 | 4.88 | 4.88 | -0.12% | 11,132 |
| Mar 20, 2025 | 4.75 | 5.00 | 4.45 | 4.89 | 4.89 | 1.24% | 19,025 |
| Mar 19, 2025 | 4.75 | 4.90 | 4.68 | 4.83 | 4.83 | 1.05% | 4,188 |
| Mar 18, 2025 | 5.05 | 5.05 | 4.70 | 4.78 | 4.78 | -4.50% | 6,309 |
| Mar 17, 2025 | 5.15 | 5.35 | 4.80 | 5.00 | 5.00 | 0.48% | 13,256 |
| Mar 14, 2025 | 4.55 | 5.15 | 4.55 | 4.98 | 4.98 | 3.67% | 10,701 |
| Mar 13, 2025 | 4.78 | 4.85 | 4.60 | 4.80 | 4.80 | -2.04% | 5,688 |
| Mar 12, 2025 | 4.45 | 4.95 | 4.29 | 4.90 | 4.90 | 9.08% | 42,356 |
| Mar 11, 2025 | 4.80 | 4.89 | 4.43 | 4.49 | 4.49 | -5.43% | 50,492 |
| Mar 10, 2025 | 5.95 | 5.95 | 4.50 | 4.75 | 4.75 | -19.49% | 172,652 |
| Mar 7, 2025 | 4.05 | 7.20 | 4.00 | 5.90 | 5.90 | 39.64% | 900,908 |
| Mar 6, 2025 | 3.95 | 4.25 | 3.95 | 4.23 | 4.23 | 6.96% | 16,461 |
| Mar 5, 2025 | 4.05 | 4.05 | 3.80 | 3.95 | 3.95 | 3.43% | 17,376 |
| Mar 4, 2025 | 3.90 | 4.13 | 3.78 | 3.82 | 3.82 | -5.94% | 18,578 |
| Mar 3, 2025 | 4.40 | 4.40 | 4.01 | 4.06 | 4.06 | -4.63% | 4,164 |