KZIA
KAZIA SP ADR (KZIA)
NASDAQ
$11.53+$0.58 (+5.30%)
Price as of Jun 03, 2026 5:39 PM EDT
  • $146.0M
    Market Cap
  • 146.14%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -14.72%
    Low Price$10.95
    High Price$14.44
  • 3 Months
    +28.67%
    Low Price$7.12
    High Price$14.44
  • 1 Year
    +104.48%
    Low Price$5.00
    High Price$15.72
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
11.70
12.18
10.67
10.95
-7.12%
455,069
06/02/2026
12.28
13.08
11.79
11.79
-6.13%
301,534
06/01/2026
12.61
13.09
12.40
12.56
-1.72%
89,399
05/29/2026
12.29
13.32
12.29
12.78
+0.87%
148,180
05/28/2026
12.34
12.97
12.07
12.67
+4.19%
330,025
05/27/2026
12.64
12.94
11.70
12.16
-2.80%
226,047
05/26/2026
13.68
13.74
12.30
12.51
-8.42%
253,373
05/22/2026
13.23
14.07
13.23
13.66
+3.72%
156,102
05/21/2026
12.94
13.60
12.45
13.17
+1.54%
170,370
05/20/2026
12.08
13.14
12.08
12.97
+7.37%
109,704
05/19/2026
12.40
12.55
11.72
12.08
-3.82%
271,261
05/18/2026
13.25
13.36
12.31
12.56
-4.56%
378,811
05/15/2026
13.51
13.93
13.16
13.16
-4.84%
165,349
05/14/2026
13.92
14.28
13.51
13.83
-1.21%
143,490
05/13/2026
14.14
14.66
13.92
14.00
-2.10%
82,027
05/12/2026
14.01
14.78
13.84
14.30
+1.42%
100,924
05/11/2026
14.56
15.21
14.00
14.10
-2.35%
199,611
05/08/2026
13.69
14.80
13.30
14.44
+7.68%
386,406
05/07/2026
13.68
13.92
13.07
13.41
-3.11%
59,127
05/06/2026
13.45
13.98
12.78
13.84
+2.90%
171,560
05/05/2026
13.02
13.63
12.67
13.45
+4.75%
244,530
05/04/2026
13.90
14.40
12.80
12.84
-4.11%
260,623
05/01/2026
13.57
13.84
12.70
13.39
-1.83%
246,109
04/30/2026
12.68
13.77
12.50
13.64
+9.82%
292,869
04/29/2026
11.71
12.75
11.71
12.42
+4.81%
247,975
04/28/2026
12.00
12.58
11.37
11.85
-0.84%
280,002
04/27/2026
12.35
12.68
11.36
11.95
-2.53%
242,166
04/24/2026
12.11
12.40
11.76
12.26
+3.72%
225,708
04/23/2026
11.46
12.36
11.15
11.82
+2.52%
271,774
04/22/2026
10.50
12.36
10.36
11.53
+12.60%
1,079,232
04/21/2026
10.54
10.68
9.85
10.24
-2.38%
228,474
04/20/2026
11.05
11.47
10.09
10.49
-5.50%
262,855
04/17/2026
11.13
11.75
10.34
11.10
+1.65%
410,207
04/16/2026
10.29
10.93
9.50
10.92
+9.20%
282,961
04/15/2026
11.00
11.00
8.80
10.00
+5.71%
530,068
04/14/2026
8.82
10.18
8.82
9.46
+5.23%
361,750
04/13/2026
8.77
9.40
8.60
8.99
+1.93%
189,855
04/10/2026
9.10
9.42
8.41
8.82
-3.08%
77,243
04/09/2026
8.90
9.26
8.71
9.10
0.00%
118,753
04/08/2026
9.54
9.56
8.52
9.10
-5.41%
286,719
04/07/2026
7.33
9.76
7.20
9.62
+31.06%
414,414
04/06/2026
7.34
7.71
7.13
7.34
0.00%
72,330
04/02/2026
7.05
7.45
7.04
7.34
+2.23%
28,531
04/01/2026
7.33
7.76
7.00
7.18
-3.49%
217,890
03/31/2026
7.26
7.63
7.26
7.44
+1.78%
378,998
03/30/2026
7.50
7.54
6.95
7.31
+2.09%
84,239
03/27/2026
7.35
7.67
7.00
7.16
-1.38%
177,901
03/26/2026
7.10
7.42
6.90
7.26
-0.55%
91,827
03/25/2026
7.05
7.60
7.01
7.30
+2.38%
106,744
03/24/2026
7.00
7.67
6.82
7.13
+0.14%
101,968
03/23/2026
7.78
7.83
7.12
7.12
-4.81%
34,350
03/20/2026
7.81
8.01
7.33
7.48
-5.44%
61,163
03/19/2026
7.27
8.10
7.27
7.91
+5.33%
116,853
03/18/2026
7.51
8.00
6.98
7.51
-0.27%
185,299
03/17/2026
8.30
8.51
7.53
7.53
-7.09%
55,628
03/16/2026
7.59
8.15
7.50
8.11
+8.21%
84,903
03/13/2026
7.88
8.04
7.00
7.49
-6.49%
87,774
03/12/2026
8.21
8.21
7.50
8.01
-1.23%
95,590
03/11/2026
8.49
9.00
7.80
8.11
-4.81%
114,673
03/10/2026
8.06
8.82
8.00
8.52
+3.65%
96,049
03/09/2026
8.00
8.25
7.52
8.22
-0.36%
66,430
03/06/2026
8.37
8.62
7.90
8.25
-3.06%
134,304
03/05/2026
8.75
9.09
8.51
8.51
-3.08%
57,110
03/04/2026
9.97
10.07
8.50
8.78
-12.29%
174,515
03/03/2026
8.31
10.49
8.10
10.01
+13.36%
432,532
03/02/2026
7.85
9.49
7.47
8.83
+4.50%
212,387
02/27/2026
8.36
8.87
7.90
8.45
-4.52%
159,389
02/26/2026
7.37
8.85
7.31
8.85
+16.45%
405,901
02/25/2026
6.40
7.74
6.26
7.60
+16.21%
290,330
02/24/2026
5.95
6.75
5.78
6.54
+11.04%
244,666
02/23/2026
6.00
6.15
5.63
5.89
-3.99%
89,710
02/20/2026
6.11
6.52
5.95
6.14
-2.00%
116,270
02/19/2026
5.85
6.34
5.51
6.26
+8.12%
370,641
02/18/2026
5.50
6.07
5.19
5.79
+8.43%
540,302
02/17/2026
5.08
5.50
4.91
5.34
+6.59%
136,421
02/13/2026
5.14
5.30
4.99
5.01
-2.53%
105,873
02/12/2026
5.12
5.25
4.86
5.14
-2.28%
193,114
02/11/2026
5.51
5.75
5.03
5.26
-3.66%
181,195
02/10/2026
5.68
6.14
5.30
5.46
-4.55%
175,315
02/09/2026
5.80
6.00
5.61
5.72
-1.21%
122,688
02/06/2026
5.94
6.11
5.71
5.79
+3.02%
102,397
02/05/2026
5.91
5.99
5.39
5.62
-6.26%
96,543
02/04/2026
6.01
6.25
5.80
6.00
-1.07%
72,335
02/03/2026
6.14
6.53
5.90
6.06
-2.26%
113,422
02/02/2026
5.70
6.31
5.60
6.20
+5.80%
114,798
01/30/2026
6.18
6.35
5.28
5.86
-3.93%
294,033
01/29/2026
6.52
6.64
5.96
6.10
-7.01%
256,969
01/28/2026
7.16
7.46
6.50
6.56
-8.25%
233,215
01/27/2026
7.80
7.80
6.00
7.15
-9.84%
709,173
01/26/2026
7.52
8.18
7.33
7.93
+5.59%
359,466
01/23/2026
7.02
7.52
6.98
7.51
+7.29%
338,557
01/22/2026
7.14
7.50
7.00
7.00
-1.13%
190,231
01/21/2026
7.00
7.69
7.00
7.08
+0.57%
136,264
01/20/2026
7.08
7.32
6.85
7.04
-1.68%
112,291
01/16/2026
7.02
7.41
6.90
7.16
+2.14%
190,391
01/15/2026
6.97
7.25
6.51
7.01
+2.49%
536,689
01/14/2026
6.28
7.02
6.13
6.84
+8.57%
305,882
01/13/2026
6.45
6.66
6.07
6.30
-2.17%
98,810
01/12/2026
6.72
6.99
6.37
6.44
-5.57%
147,247
01/09/2026
6.78
7.08
6.53
6.82
+0.59%
240,492