Free Trial

Kazia Therapeutics (KZIA) Stock Chart & Stock Price History

→ $1,500 to $9,400 in one month? (A.I. Trade List) (From Prosper Trading Academy) (Ad)
Free KZIA Stock Alerts
$0.28
+0.01 (+3.71%)
(As of 05/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kazia Therapeutics Stock Price Performance

5 Day
Performance
-1.03%
1 Month
Performance
-28.20%
3 Month
Performance
-9.32%
6 Month
Performance
-60.10%
Year-To-Date
Performance
-36.45%
1 Year
Performance
-77.29%
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 Prosper Trading Academy
$1,500 to $9,400 in one month? (A.I. Trade List)
This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*
Click here to reserve your free seat

KZIA Stock Chart for Friday, May, 24, 2024

KZIA Chart by TradingView

Kazia Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$0.27$0.28
+3.44%		$0.29$0.2727,477 shs$4.56 million
05/23/2024$0.29$0.27
-6.05%		$0.29$0.2750,699 shs$4.41 million
05/22/2024$0.28$0.29
+1.99%		$0.29$0.27142,014 shs$4.70 million
05/21/2024$0.28$0.28
+2.47%		$0.29$0.2444,575 shs$4.61 million
05/20/2024$0.28$0.28
-2.55%		$0.28$0.20353,742 shs$4.49 million
05/17/2024$0.28$0.28
+0.43%		$0.30$0.2844,103 shs$4.61 million
05/16/2024$0.27$0.28
+4.11%		$0.30$0.2791,025 shs$4.59 million
05/15/2024$0.29$0.27
-6.87%		$0.29$0.26202,463 shs$4.41 million
05/14/2024$0.30$0.29
-3.30%		$0.30$0.2759,800 shs$4.90 million
05/13/2024$0.29$0.30
+4.79%		$0.30$0.2886,197 shs$4.90 million
05/10/2024$0.29$0.29
-0.63%		$0.30$0.27149,181 shs$4.67 million
05/09/2024$0.29$0.29
-0.48%		$0.29$0.2833,285 shs$4.70 million
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
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
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
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

Related Companies:
This page (NASDAQ:KZIA) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Urgent Nvidia Warning
Altimetry
Write this ticker symbol down…
StocksToTrade
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
Nvidia’s Quiet $1 Trillion Pivot
Weiss Ratings
A personal note from Behind The Markets' CEO Dylan Jovine...
Behind the Markets
Elon’s New Device is About to Shock the World
InvestorPlace