Kazia Therapeutics Limite... (KZIA)
NASDAQ: KZIA
· Real-Time Price · USD
7.76
-0.33 (-4.08%)
At close: Sep 05, 2025, 3:59 PM
8.00
3.09%
After-hours: Sep 05, 2025, 06:27 PM EDT
KZIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.71 | 8.04 | 7.71 | 7.76 | 7.76 | -4.08% | 7,364 |
| 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 |
| Aug 28, 2025 | 8.03 | 8.20 | 7.65 | 7.73 | 7.73 | -1.02% | 17,300 |
| Aug 27, 2025 | 8.06 | 8.07 | 7.54 | 7.81 | 7.81 | -3.34% | 12,625 |
| Aug 26, 2025 | 7.51 | 8.90 | 7.51 | 8.08 | 8.08 | 7.73% | 36,319 |
| Aug 25, 2025 | 7.60 | 7.77 | 7.15 | 7.50 | 7.50 | -2.72% | 5,400 |
| Aug 22, 2025 | 7.38 | 7.71 | 7.31 | 7.71 | 7.71 | 5.62% | 4,478 |
| Aug 21, 2025 | 7.16 | 7.70 | 7.15 | 7.30 | 7.30 | 4.29% | 17,200 |
| Aug 20, 2025 | 7.34 | 7.57 | 6.22 | 7.00 | 7.00 | -4.11% | 49,500 |
| Aug 19, 2025 | 7.66 | 7.70 | 7.30 | 7.30 | 7.30 | -1.62% | 16,330 |
| Aug 18, 2025 | 7.91 | 8.00 | 7.24 | 7.42 | 7.42 | -7.71% | 32,016 |
| Aug 15, 2025 | 7.88 | 8.19 | 7.80 | 8.04 | 8.04 | -2.78% | 10,312 |
| Aug 14, 2025 | 8.02 | 8.33 | 8.01 | 8.27 | 8.27 | -0.72% | 6,400 |
| 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 |