KZIA
KAZIA SP ADR (KZIA)
NASDAQ
$13.62+$0.03 (+0.22%)
Price as of Jul 13, 2026 5:02 PM EDT
  • $154.9M
    Market Cap
  • 18.90%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -4.83%
    Low Price$12.46
    High Price$14.69
  • 3 Months
    +51.17%
    Low Price$10.00
    High Price$14.69
  • 1 Year
    +18.90%
    Low Price$5.00
    High Price$15.72
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
13.64
13.93
12.75
13.59
+0.22%
122,261
07/10/2026
12.91
13.65
11.90
13.56
+4.47%
240,558
07/09/2026
12.51
13.61
12.51
12.98
+4.17%
235,741
07/08/2026
12.94
13.23
12.25
12.46
-4.89%
285,286
07/07/2026
12.88
13.31
12.47
13.10
+0.15%
281,990
07/06/2026
13.24
13.61
12.95
13.08
-1.28%
52,628
07/02/2026
13.63
14.15
13.14
13.25
-1.05%
116,113
07/01/2026
14.78
14.81
13.39
13.39
-4.90%
144,158
06/30/2026
14.40
14.58
14.05
14.08
-2.63%
127,722
06/29/2026
14.30
15.31
14.07
14.46
+1.69%
195,251
06/26/2026
13.67
14.61
13.67
14.22
+2.16%
90,086
06/25/2026
14.65
15.09
13.72
13.92
-4.85%
146,839
06/24/2026
14.70
15.25
14.40
14.63
-0.41%
207,005
06/23/2026
13.83
15.07
13.83
14.69
+4.93%
168,235
06/22/2026
13.91
14.28
13.50
14.00
+1.01%
80,781
06/18/2026
14.44
14.87
13.32
13.86
-2.74%
195,990
06/17/2026
13.70
14.78
13.50
14.25
+3.49%
196,315
06/16/2026
14.13
14.33
13.77
13.77
-2.20%
178,863
06/15/2026
14.56
14.97
13.67
14.08
-1.40%
146,788
06/12/2026
12.63
14.41
12.60
14.28
+13.88%
167,825
06/11/2026
12.07
12.69
11.76
12.54
+9.04%
352,084
06/10/2026
11.87
11.87
11.26
11.50
+0.70%
85,006
06/09/2026
11.42
11.87
10.87
11.42
+0.18%
81,848
06/08/2026
11.40
12.23
11.31
11.40
+3.73%
183,127
06/05/2026
11.40
11.50
10.59
10.99
-3.60%
201,029
06/04/2026
11.10
12.04
10.98
11.40
+4.11%
163,978
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
03/30/2026
-$0.01 Earnings
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