Kazia Therapeutics Limite... (KZIA)
NASDAQ: KZIA
· Real-Time Price · USD
8.04
-0.23 (-2.78%)
At close: Aug 15, 2025, 3:06 PM
KZIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.02 | 8.33 | 8.01 | 8.27 | 8.27 | -0.72% | 6,506 |
| Aug 13, 2025 | 8.29 | 8.88 | 8.28 | 8.33 | 8.33 | -2.00% | 10,627 |
| Aug 12, 2025 | 7.98 | 8.52 | 7.80 | 8.50 | 8.50 | 4.04% | 16,884 |
| Aug 11, 2025 | 8.07 | 8.30 | 7.58 | 8.17 | 8.17 | 0.62% | 24,900 |
| 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% | 23,100 |
| 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% | 936,500 |
| Jul 31, 2025 | 8.21 | 8.65 | 8.11 | 8.38 | 8.38 | -1.06% | 27,400 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.30 | 8.47 | 8.47 | -1.74% | 12,320 |
| 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% | 10,400 |
| Jul 24, 2025 | 10.26 | 10.31 | 9.89 | 9.96 | 9.96 | -3.11% | 23,032 |
| Jul 23, 2025 | 9.94 | 10.37 | 9.85 | 10.28 | 10.28 | 4.26% | 36,000 |
| 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 | -11.63% | 50,737 |
| Jul 18, 2025 | 10.00 | 10.23 | 9.26 | 10.15 | 10.15 | -1.17% | 49,000 |