Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
8.33
-0.17 (-2.03%)
Aug 13, 2025, 4:00 PM - Market closed
Kazia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.29 | 8.88 | 8.28 | 8.33 | 8.33 | -2.02% | 10,627 |
| Aug 12, 2025 | 7.98 | 8.52 | 7.80 | 8.50 | 8.50 | 4.04% | 16,813 |
| Aug 11, 2025 | 8.07 | 8.30 | 7.58 | 8.17 | 8.17 | 0.62% | 24,877 |
| Aug 8, 2025 | 8.17 | 8.46 | 7.86 | 8.12 | 8.12 | -1.46% | 9,904 |
| Aug 7, 2025 | 8.74 | 8.74 | 8.24 | 8.24 | 8.24 | -4.96% | 12,823 |
| Aug 6, 2025 | 8.82 | 8.99 | 8.42 | 8.67 | 8.67 | -0.12% | 23,094 |
| Aug 5, 2025 | 8.48 | 8.68 | 8.21 | 8.68 | 8.68 | 4.08% | 10,644 |
| Aug 4, 2025 | 7.90 | 8.66 | 7.85 | 8.34 | 8.34 | 1.96% | 26,168 |
| Aug 1, 2025 | 8.40 | 8.40 | 7.40 | 8.18 | 8.18 | -2.39% | 936,488 |
| Jul 31, 2025 | 8.21 | 8.65 | 8.11 | 8.38 | 8.38 | -1.00% | 27,371 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.30 | 8.47 | 8.47 | -1.80% | 12,304 |
| Jul 29, 2025 | 8.56 | 8.85 | 8.40 | 8.62 | 8.62 | 0.58% | 15,724 |
| Jul 28, 2025 | 9.21 | 10.08 | 8.41 | 8.57 | 8.57 | -12.73% | 71,161 |
| Jul 25, 2025 | 9.90 | 9.95 | 9.72 | 9.82 | 9.82 | -1.41% | 10,357 |
| Jul 24, 2025 | 10.26 | 10.31 | 9.89 | 9.96 | 9.96 | -3.07% | 23,032 |
| Jul 23, 2025 | 9.94 | 10.37 | 9.85 | 10.28 | 10.28 | 4.21% | 35,996 |
| Jul 22, 2025 | 8.89 | 10.00 | 8.66 | 9.86 | 9.86 | 9.92% | 79,301 |
| Jul 21, 2025 | 10.00 | 10.04 | 8.70 | 8.97 | 8.97 | -11.62% | 50,737 |
| Jul 18, 2025 | 10.00 | 10.23 | 9.26 | 10.15 | 10.15 | -1.18% | 48,992 |
| Jul 17, 2025 | 10.18 | 10.42 | 9.73 | 10.27 | 10.27 | 0.79% | 18,580 |
| Jul 16, 2025 | 10.79 | 10.80 | 9.59 | 10.19 | 10.19 | -5.65% | 42,896 |
| Jul 15, 2025 | 11.43 | 11.43 | 10.11 | 10.80 | 10.80 | -5.51% | 50,549 |
| Jul 14, 2025 | 10.24 | 12.00 | 10.12 | 11.43 | 11.43 | 5.83% | 153,630 |
| Jul 11, 2025 | 10.16 | 10.80 | 10.01 | 10.80 | 10.80 | 4.25% | 119,802 |
| Jul 10, 2025 | 8.90 | 11.34 | 8.70 | 10.36 | 10.36 | 8.71% | 766,498 |
| Jul 9, 2025 | 9.80 | 10.79 | 7.80 | 9.53 | 9.53 | 39.63% | 10,698,233 |
| Jul 8, 2025 | 5.98 | 7.17 | 5.86 | 6.83 | 6.83 | 4.20% | 322,673 |
| Jul 7, 2025 | 6.70 | 7.01 | 6.50 | 6.55 | 6.55 | -2.96% | 272,134 |
| Jul 3, 2025 | 6.48 | 7.20 | 6.36 | 6.75 | 6.75 | 2.58% | 294,323 |
| Jul 2, 2025 | 6.43 | 6.60 | 6.12 | 6.58 | 6.58 | -0.75% | 11,734 |
| Jul 1, 2025 | 6.11 | 6.65 | 6.01 | 6.63 | 6.63 | 5.74% | 31,101 |
| Jun 30, 2025 | 6.20 | 6.37 | 5.98 | 6.27 | 6.27 | -1.03% | 29,498 |
| 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 |