Free Trial

Kazia Therapeutics (KZIA) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free KZIA Stock Alerts
$0.29
0.00 (-0.59%)
(As of 03:02 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kazia Therapeutics Stock Price Performance

5 Day
Performance
+5.70%
1 Month
Performance
-37.50%
3 Month
Performance
+6.01%
6 Month
Performance
-56.19%
Year-To-Date
Performance
-34.58%
1 Year
Performance
-77.54%
Receive KZIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kazia Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

KZIA Stock Chart for Thursday, May, 9, 2024

KZIA Chart by TradingView

Kazia Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.29$0.29
-1.90%		$0.30$0.2762,051 shs$4.73 million
05/07/2024$0.28$0.29
+5.25%		$0.30$0.28244,122 shs$4.82 million
05/06/2024$0.27$0.28
+2.98%		$0.30$0.2793,972 shs$4.58 million
05/03/2024$0.28$0.27
-3.72%		$0.31$0.27391,867 shs$4.44 million
05/02/2024$0.30$0.28
-4.56%		$0.31$0.27412,753 shs$4.62 million
05/01/2024$0.33$0.30
-11.59%		$0.34$0.29681,065 shs$4.84 million
04/30/2024$0.36$0.33
-5.69%		$0.37$0.32105,478 shs$5.47 million
04/29/2024$0.37$0.36
-4.05%		$0.38$0.3543,082 shs$5.80 million
04/26/2024$0.36$0.37
+1.43%		$0.39$0.3654,897 shs$6.05 million
04/25/2024$0.39$0.36
-6.22%		$0.40$0.34169,239 shs$5.96 million
04/24/2024$0.40$0.39
-1.52%		$0.40$0.37103,928 shs$6.36 million
04/23/2024$0.38$0.40
+4.77%		$0.41$0.36135,525 shs$6.45 million
04/22/2024$0.38$0.38
+0.27%		$0.41$0.37118,916 shs$6.16 million
04/19/2024$0.35$0.38
+8.61%		$0.41$0.33296,186 shs$6.14 million
04/18/2024$0.34$0.35
+0.90%		$0.37$0.33266,501 shs$5.66 million
04/17/2024$0.29$0.34
+17.90%		$0.39$0.29322,614 shs$5.61 million
04/16/2024$0.31$0.29
-5.21%		$0.31$0.25309,922 shs$4.76 million
04/15/2024$0.36$0.31
-13.76%		$0.37$0.30455,482 shs$5.02 million
04/12/2024$0.36$0.36
-1.11%		$0.38$0.34334,042 shs$5.82 million
04/11/2024$0.43$0.36
-15.67%		$0.43$0.36487,151 shs$5.88 million
04/10/2024$0.46$0.43
-7.20%		$0.48$0.371.01 million shs$6.98 million
04/09/2024$0.41$0.46
+13.58%		$0.50$0.401.11 million shs$7.52 million
04/08/2024$0.36$0.41
+11.34%		$0.42$0.36761,158 shs$6.62 million
04/05/2024$0.33$0.36
+9.17%		$0.40$0.34971,646 shs$5.94 million
04/04/2024$0.34$0.33
-1.07%		$0.34$0.32190,833 shs$5.44 million
04/03/2024$0.32$0.34
+4.18%		$0.34$0.32119,700 shs$5.50 million
04/02/2024$0.33$0.32
-0.52%		$0.34$0.31220,740 shs$5.28 million
04/01/2024$0.31$0.33
+4.91%		$0.34$0.29250,961 shs$5.31 million
03/29/2024$0.31$0.31
-1.49%		$0.32$0.28376,019 shs$5.06 million
03/28/2024$0.31$0.31
+0.26%		$0.32$0.28375,744 shs$5.14 million
03/27/2024$0.32$0.31
-0.60%		$0.32$0.29295,045 shs$5.13 million
03/26/2024$0.27$0.32
+17.76%		$0.32$0.27655,219 shs$5.16 million
03/25/2024$0.27$0.27
-0.70%		$0.29$0.25237,421 shs$4.38 million
03/22/2024$0.25$0.27
+6.18%		$0.28$0.24468,089 shs$4.41 million
03/21/2024$0.28$0.25
-8.89%		$0.28$0.233.31 million shs$4.15 million
03/20/2024$0.25$0.28
+9.45%		$0.29$0.25654,615 shs$4.56 million
03/19/2024$0.23$0.25
+9.63%		$0.26$0.23287,249 shs$4.17 million
03/18/2024$0.22$0.23
+3.84%		$0.24$0.22226,853 shs$3.80 million
03/15/2024$0.22$0.22
+0.22%		$0.23$0.21210,786 shs$3.66 million
03/14/2024$0.22$0.22
-0.36%		$0.23$0.22185,178 shs$3.65 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/13/2024$0.21$0.22
+8.36%		$0.23$0.21750,803 shs$3.66 million
03/12/2024$0.20$0.21
+2.78%		$0.21$0.20147,668 shs$3.38 million
03/11/2024$0.21$0.20
-3.03%		$0.22$0.19212,574 shs$3.29 million
03/08/2024$0.22$0.21
-5.59%		$0.22$0.20185,913 shs$3.39 million
03/07/2024$0.22$0.22
+1.85%		$0.22$0.20269,804 shs$3.59 million
03/06/2024$0.22$0.22
-1.86%		$0.23$0.19767,506 shs$3.53 million
03/05/2024$0.25$0.22
-11.65%		$0.25$0.22667,112 shs$3.60 million
03/04/2024$0.26$0.25
-3.08%		$0.25$0.24335,023 shs$4.07 million
03/01/2024$0.26$0.26
+0.71%		$0.27$0.22598,457 shs$4.20 million
02/29/2024$0.26$0.26
-1.88%		$0.28$0.23744,007 shs$4.17 million
02/28/2024$0.28$0.26
-6.81%		$0.29$0.262.10 million shs$4.25 million
02/27/2024$0.30$0.28
-6.00%		$0.30$0.26687,008 shs$4.56 million
02/26/2024$0.31$0.30
-3.64%		$0.31$0.28833,680 shs$4.85 million
02/23/2024$0.30$0.31
+2.84%		$0.33$0.27891,295 shs$5.03 million
02/22/2024$0.32$0.30
-4.95%		$0.32$0.251.92 million shs$4.89 million
02/21/2024$0.40$0.32
-20.61%		$0.45$0.2920.54 million shs$5.15 million
02/20/2024$0.35$0.40
+12.28%		$0.44$0.33420,647 shs$6.49 million
02/19/2024$0.35$0.35$0.40$0.311.29 million shs$5.78 million
02/16/2024$0.31$0.35
+13.92%		$0.40$0.311.27 million shs$5.78 million
02/15/2024$0.29$0.31
+7.41%		$0.31$0.28608,815 shs$5.07 million
02/14/2024$0.28$0.29
+4.15%		$0.31$0.27221,654 shs$4.72 million
02/13/2024$0.27$0.28
+2.70%		$0.30$0.28315,306 shs$4.53 million
02/12/2024$0.27$0.27
-0.41%		$0.29$0.2784,926 shs$4.41 million
02/09/2024$0.28$0.27
-4.61%		$0.30$0.25282,461 shs$4.43 million
02/08/2024$0.26$0.28
+7.61%		$0.30$0.25194,185 shs$4.65 million

Related Companies:
This page (NASDAQ:KZIA) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
348 million Americans lives to END as we know it?
The Oxford Club
Urgent Nvidia Warning
Altimetry