Kintara Therapeutics Inc (NQ: KTRA )

0.2160 +0.0370 (+20.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.1974 0.2270 0.1950 0.2160 25,202,496 +0.04(+20.67%)
Jun 17, 2024 0.1903 0.1950 0.1703 0.1790 2,885,847 -0.00(-2.35%)
Jun 14, 2024 0.1950 0.1950 0.1803 0.1833 1,835,960 -0.00(-1.98%)
Jun 13, 2024 0.2040 0.2040 0.1808 0.1870 2,640,222 -0.01(-4.93%)
Jun 12, 2024 0.1910 0.2157 0.1889 0.1967 3,181,859 +0.01(+2.98%)
Jun 11, 2024 0.2044 0.2050 0.1830 0.1910 4,150,215 -0.02(-9.52%)
Jun 10, 2024 0.2038 0.2289 0.2006 0.2111 3,013,521 +0.00(+0.38%)
Jun 07, 2024 0.2383 0.2500 0.2042 0.2103 4,594,711 -0.05(-18.11%)
Jun 06, 2024 0.2228 0.2568 0.2200 0.2568 5,691,854 +0.02(+8.72%)
Jun 05, 2024 0.2067 0.2373 0.1925 0.2362 8,210,375 +0.01(+5.92%)
Jun 04, 2024 0.2500 0.2699 0.2093 0.2230 10,359,973 -0.05(-17.74%)
Jun 03, 2024 0.3440 0.3540 0.2700 0.2711 20,972,616 -0.04(-12.66%)
May 31, 2024 0.2700 0.3390 0.2365 0.3104 25,961,224 -0.01(-2.08%)
May 30, 2024 0.3400 0.4170 0.2774 0.3170 79,501,312 +0.04(+16.54%)
May 29, 2024 0.2000 0.3027 0.1960 0.2720 79,144,160 +0.08(+44.76%)
May 28, 2024 0.1900 0.2120 0.1671 0.1879 27,658,084 +0.02(+11.85%)
May 24, 2024 0.1680 0.1700 0.1508 0.1680 10,867,330 +0.01(+7.01%)
May 23, 2024 0.1885 0.1991 0.1524 0.1570 10,363,572 -0.03(-14.67%)
May 22, 2024 0.1786 0.1963 0.1632 0.1840 9,666,650 +0.00(+1.66%)
May 21, 2024 0.1600 0.1840 0.1500 0.1810 13,004,797 +0.01(+3.43%)
May 20, 2024 0.1701 0.1840 0.1511 0.1750 46,645,544 +0.03(+22.38%)
May 17, 2024 0.1720 0.1800 0.1386 0.1430 14,493,833 -0.00(-1.45%)
May 16, 2024 0.1281 0.1549 0.1276 0.1451 21,320,800 +0.01(+10.68%)
May 15, 2024 0.1380 0.1380 0.1267 0.1311 3,933,384 +0.00(+2.42%)
May 14, 2024 0.1341 0.1355 0.1250 0.1280 4,994,927 -0.01(-7.25%)
May 13, 2024 0.1547 0.1547 0.1305 0.1380 2,783,043 -0.01(-7.57%)
May 10, 2024 0.1600 0.1600 0.1489 0.1493 1,563,608 -0.01(-4.05%)
May 09, 2024 0.1498 0.1654 0.1486 0.1556 3,837,932 +0.01(+4.71%)
May 08, 2024 0.1537 0.1563 0.1461 0.1486 2,151,363 -0.01(-3.32%)
May 07, 2024 0.1460 0.1588 0.1460 0.1537 3,278,814 +0.01(+6.00%)
May 06, 2024 0.1512 0.1539 0.1450 0.1450 2,770,881 -0.01(-4.16%)
May 03, 2024 0.1565 0.1624 0.1499 0.1513 3,043,583 -0.01(-3.75%)
May 02, 2024 0.1472 0.1617 0.1450 0.1572 3,570,357 +0.01(+6.22%)
May 01, 2024 0.1506 0.1546 0.1450 0.1480 1,965,243 -0.01(-4.70%)
Apr 30, 2024 0.1618 0.1618 0.1414 0.1553 4,808,560 -0.01(-4.49%)
Apr 29, 2024 0.1429 0.1650 0.1429 0.1626 8,757,213 +0.01(+9.27%)
Apr 26, 2024 0.1950 0.1950 0.1356 0.1488 51,611,536 -0.01(-5.82%)
Apr 25, 2024 0.1320 0.1649 0.1320 0.1580 11,368,345 +0.02(+15.08%)
Apr 24, 2024 0.1306 0.1442 0.1299 0.1373 5,966,816 +0.00(+3.47%)
Apr 23, 2024 0.1141 0.1433 0.1110 0.1327 7,670,392 +0.02(+16.10%)
Apr 22, 2024 0.1218 0.1225 0.1130 0.1143 2,302,394 -0.01(-5.85%)
Apr 19, 2024 0.1195 0.1280 0.1153 0.1214 7,271,217 +0.01(+13.88%)
Apr 18, 2024 0.1015 0.1066 0.1010 0.1066 1,864,045 +0.00(+2.70%)
Apr 17, 2024 0.1069 0.1084 0.1017 0.1038 1,844,311 -0.00(-3.08%)
Apr 16, 2024 0.1100 0.1110 0.1020 0.1071 2,713,553 -0.00(-2.72%)
Apr 15, 2024 0.1200 0.1222 0.1070 0.1101 2,639,298 -0.01(-11.99%)
Apr 12, 2024 0.1197 0.1288 0.1100 0.1251 4,715,088 +0.00(+0.89%)
Apr 11, 2024 0.1188 0.1271 0.1087 0.1240 3,049,106 -0.00(-3.35%)
Apr 10, 2024 0.1305 0.1307 0.1250 0.1283 2,250,407 -0.00(-2.58%)
Apr 09, 2024 0.1345 0.1357 0.1279 0.1317 3,917,152 -0.00(-2.08%)
Apr 08, 2024 0.1266 0.1445 0.1200 0.1345 7,714,250 +0.00(+3.38%)
Apr 05, 2024 0.1271 0.1350 0.1135 0.1301 13,843,781 -0.01(-9.46%)
Apr 04, 2024 0.1642 0.1683 0.1350 0.1437 21,566,692 -0.02(-12.38%)
Apr 03, 2024 0.2200 0.2400 0.1421 0.1640 225,733,648 +0.06(+63.35%)
Apr 02, 2024 0.0946 0.1004 0.0932 0.1004 3,231,057 +0.00(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.