Premium
Kazia Therapeutics Ltd (KZIA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 0.8451 | 0.0551 | 6.97 | 0.8 | 0.85 | 0.8 | 79460 |
| 1741217700 | 0.79 | 0.0263 | 3.44 | 0.8 | 0.8098999 | 0.76 | 76876 |
| 1741131300 | 0.7637 | -0.0482 | -5.94 | 0.825 | 0.825 | 0.756 | 82139 |
| 1741044900 | 0.8119 | -0.039534 | -4.64 | 0.85 | 0.865 | 0.8011 | 20528 |
| 1740785700 | 0.851434 | 0.011434 | 1.36 | 0.795 | 0.88 | 0.795 | 44010 |
| 1740699300 | 0.84 | -0.0267 | -3.08 | 0.86 | 0.86 | 0.83 | 69162 |
| 1740612900 | 0.8667 | 0.0487001 | 5.95 | 0.828999 | 0.8698 | 0.8 | 97714 |
| 1740526500 | 0.8179999 | -0.048254 | -5.57 | 0.885 | 0.89 | 0.778999 | 126956 |
| 1740440100 | 0.866254 | -0.013756 | -1.56 | 0.9078 | 0.9078 | 0.8511 | 104146 |
| 1740180900 | 0.88001 | 0.00101 | 0.11 | 0.86 | 0.9 | 0.8501 | 119698 |
| 1740094500 | 0.879 | -0.011 | -1.24 | 0.92 | 0.92 | 0.85 | 225293 |
| 1740008100 | 0.89 | -0.01 | -1.11 | 0.9353 | 0.948 | 0.85 | 241939 |
| 1739921700 | 0.9 | 0.01 | 1.12 | 0.9002 | 0.926 | 0.873 | 109735 |
| 1739576100 | 0.89 | -0.0497 | -5.29 | 0.94 | 0.987999 | 0.89 | 177964 |
| 1739489700 | 0.9397 | -0.0403 | -4.11 | 0.9989 | 1.0099 | 0.916087 | 186816 |
| 1739403300 | 0.98 | -0.03 | -2.97 | 1 | 1.05 | 0.9016 | 236298 |
| 1739316900 | 1.01 | -0.07 | -6.48 | 1.1 | 1.1399999 | 0.99 | 261401 |
| 1739230500 | 1.08 | -0.18 | -14.29 | 1.26 | 1.37 | 1.07 | 534691 |
| 1738971300 | 1.2601 | -0.24 | -15.99 | 1.42 | 1.44 | 1.25 | 413524 |
| 1738884900 | 1.5 | 0.09 | 6.38 | 1.45 | 1.6 | 1.42 | 419192 |
| 1738798500 | 1.41 | 0.01 | 0.71 | 1.3899999 | 1.47 | 1.3111 | 461174 |
| 1738712100 | 1.4 | -0.09 | -6.04 | 1.435 | 1.48 | 1.3899 | 272142 |
| 1738625700 | 1.49 | -0.09 | -5.70 | 1.47 | 1.56 | 1.41 | 423896 |
| 1738366500 | 1.58 | -0.32 | -16.84 | 1.69 | 1.71 | 1.43 | 2212652 |
| 1738280100 | 1.9 | 0.52 | 37.68 | 2.16 | 2.64 | 1.73 | 103853329 |
| 1738193700 | 1.3799999 | -0.01 | -0.72 | 1.43 | 1.68 | 1.34 | 85259 |
| 1738107300 | 1.3899999 | -0.16 | -10.32 | 1.57 | 1.61 | 1.37 | 68407 |
| 1738020900 | 1.55 | -0.15 | -8.82 | 1.69 | 1.73 | 1.5 | 67380 |
| 1737761700 | 1.7 | 0.33 | 24.09 | 1.44 | 1.73 | 1.44 | 116119 |
| 1737675300 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1737588900 | 1.37 | -0.07 | -4.86 | 1.42 | 1.45 | 1.35 | 73032 |
| 1737502500 | 1.44 | 0.02 | 1.77 | 1.4622 | 1.4622 | 1.3899999 | 35052 |
| 1737156900 | 1.415 | -0.05 | -3.08 | 1.5 | 1.52 | 1.3899999 | 36712 |
| 1737070500 | 1.46 | -0.09 | -5.81 | 1.58 | 1.58 | 1.45 | 47875 |
| 1736984100 | 1.55 | 0.02 | 1.31 | 1.54 | 1.62 | 1.4544 | 51435 |
| 1736897700 | 1.53 | 0.02 | 1.32 | 1.51 | 1.59 | 1.47 | 42114 |
| 1736811300 | 1.51 | -0.07 | -4.43 | 1.58 | 1.6 | 1.4503 | 82534 |
| 1736552100 | 1.58 | -0.11 | -6.51 | 1.65 | 1.65 | 1.4205 | 148917 |
| 1736379300 | 1.69 | -0.06 | -3.43 | 1.8299 | 1.83 | 1.6399999 | 64933 |
| 1736292900 | 1.75 | -0.04 | -2.23 | 1.81 | 1.8865 | 1.71 | 64444 |
| 1736206500 | 1.79 | -0.01 | -0.56 | 1.8206 | 1.8581 | 1.76 | 105479 |
| 1735947300 | 1.8 | 0.05 | 3.15 | 1.73 | 1.8 | 1.68 | 214854 |
| 1735860900 | 1.745 | -0.03 | -1.41 | 1.77 | 1.9425 | 1.7001 | 239466 |
| 1735688100 | 1.77 | -1.33 | -42.90 | 2.85 | 2.93 | 1.75 | 708662 |
| 1735601700 | 3.1 | 0.03 | 0.98 | 2.9804 | 3.1676 | 2.97 | 33119 |
| 1735342500 | 3.07 | 0.05 | 1.66 | 3.0299999 | 3.166 | 2.96 | 33435 |
| 1735256100 | 3.02 | 0.11 | 3.78 | 2.95 | 3.2 | 2.85 | 42588 |
| 1735077840 | 2.91 | -0.06 | -2.02 | 2.93 | 2.9998999 | 2.91 | 16627 |
| 1734996900 | 2.97 | -0.05 | -1.66 | 3 | 3.1355 | 2.97 | 21330 |
| 1734737700 | 3.02 | -0.01 | -0.33 | 3.0001 | 3.16 | 2.8849999 | 59158 |
| 1734651300 | 3.0299999 | 0.18 | 6.32 | 3.077 | 3.2599999 | 2.87 | 141533 |
| 1734564900 | 2.85 | -0.55 | -16.18 | 3.35 | 3.3688 | 2.7799999 | 140482 |
| 1734478500 | 3.4 | 0.07 | 2.10 | 3.64 | 3.64 | 3 | 133526 |
| 1734392100 | 3.33 | -0.22 | -6.20 | 3.78 | 4.2 | 3.29 | 189865 |
| 1734132900 | 3.55 | -0.12 | -3.27 | 3.675 | 3.83 | 3.35 | 42952 |
| 1734046500 | 3.67 | 0 | 0.00 | 3.53 | 3.81 | 3.5101 | 30655 |
| 1733960100 | 3.67 | 0.08 | 2.23 | 3.6398 | 3.7527 | 3.21 | 77832 |
| 1733873700 | 3.59 | -0.11 | -2.97 | 3.99 | 4.1 | 3.43 | 147261 |
| 1733787300 | 3.7 | -0.68 | -15.53 | 4.38 | 4.5199999 | 3.67 | 141180 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
