Kazia Therapeutics Limite... (KZIA)
NASDAQ: KZIA
· Real-Time Price · USD
7.30
-0.03 (-0.41%)
At close: Sep 26, 2025, 3:59 PM
7.36
0.82%
After-hours: Sep 26, 2025, 05:15 PM EDT
KZIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.40 | 7.58 | 7.33 | 7.33 | 7.33 | 0.00% | 4,549 |
| Sep 25, 2025 | 7.99 | 7.99 | 7.10 | 7.33 | 7.33 | -6.98% | 31,688 |
| Sep 24, 2025 | 7.42 | 8.00 | 7.42 | 7.88 | 7.88 | 3.96% | 14,714 |
| Sep 23, 2025 | 7.51 | 7.77 | 7.37 | 7.58 | 7.58 | 0.80% | 11,738 |
| Sep 22, 2025 | 7.63 | 7.81 | 7.28 | 7.52 | 7.52 | -3.09% | 29,600 |
| Sep 19, 2025 | 7.97 | 8.05 | 7.60 | 7.76 | 7.76 | 0.39% | 14,119 |
| Sep 18, 2025 | 7.85 | 8.01 | 7.70 | 7.73 | 7.73 | -2.64% | 16,000 |
| Sep 17, 2025 | 8.00 | 8.19 | 7.90 | 7.94 | 7.94 | -0.87% | 15,971 |
| Sep 16, 2025 | 7.90 | 8.28 | 7.77 | 8.01 | 8.01 | 0.25% | 16,400 |
| Sep 15, 2025 | 7.60 | 8.25 | 7.60 | 7.99 | 7.99 | -0.12% | 33,336 |
| Sep 12, 2025 | 8.00 | 8.28 | 7.78 | 8.00 | 8.00 | -1.84% | 85,000 |
| Sep 11, 2025 | 8.41 | 8.88 | 7.60 | 8.15 | 8.15 | -1.21% | 2,337,400 |
| Sep 10, 2025 | 7.95 | 8.25 | 7.92 | 8.25 | 8.25 | 2.48% | 3,900 |
| Sep 9, 2025 | 7.84 | 8.05 | 7.83 | 8.05 | 8.05 | -0.62% | 5,600 |
| Sep 8, 2025 | 8.00 | 8.10 | 7.83 | 8.10 | 8.10 | 4.38% | 3,300 |
| Sep 5, 2025 | 7.71 | 8.04 | 7.71 | 7.76 | 7.76 | -4.08% | 7,400 |
| Sep 4, 2025 | 8.07 | 8.28 | 7.69 | 8.09 | 8.09 | 0.75% | 16,300 |
| Sep 3, 2025 | 7.90 | 8.39 | 7.89 | 8.03 | 8.03 | 3.08% | 9,200 |
| Sep 2, 2025 | 7.72 | 8.30 | 7.52 | 7.79 | 7.79 | -3.47% | 72,923 |
| Aug 29, 2025 | 7.92 | 8.33 | 7.92 | 8.07 | 8.07 | 4.40% | 4,700 |