Kintara Therapeutics Inc (NQ: KTRA )

0.2521 -0.0221 (-8.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.2716 0.2839 0.2550 0.2742 2,682,412 +0.00(+0.92%)
Jul 17, 2024 0.2800 0.2859 0.2631 0.2717 2,098,121 -0.01(-5.00%)
Jul 16, 2024 0.2849 0.2890 0.2810 0.2860 2,179,884 +0.00(+0.53%)
Jul 15, 2024 0.2800 0.2998 0.2800 0.2845 2,728,307 -0.01(-1.86%)
Jul 12, 2024 0.2740 0.2990 0.2700 0.2899 3,841,243 +0.02(+6.04%)
Jul 11, 2024 0.2700 0.2928 0.2699 0.2734 3,031,826 +0.00(+0.70%)
Jul 10, 2024 0.2730 0.2800 0.2611 0.2715 3,128,142 -0.00(-1.59%)
Jul 09, 2024 0.2928 0.2958 0.2730 0.2759 3,589,487 -0.00(-1.29%)
Jul 08, 2024 0.3300 0.3375 0.2731 0.2795 8,252,899 -0.02(-6.83%)
Jul 05, 2024 0.2654 0.3285 0.2654 0.3000 13,754,341 +0.02(+8.50%)
Jul 03, 2024 0.2655 0.2942 0.2521 0.2765 4,023,937 +0.02(+6.72%)
Jul 02, 2024 0.2852 0.2950 0.2550 0.2591 5,868,735 -0.04(-12.91%)
Jul 01, 2024 0.2900 0.3142 0.2802 0.2975 8,290,706 +0.03(+10.14%)
Jun 28, 2024 0.2551 0.2713 0.2202 0.2701 9,686,167 -0.01(-3.60%)
Jun 27, 2024 0.3430 0.3750 0.2750 0.2802 25,052,252 -0.05(-14.29%)
Jun 26, 2024 0.3000 0.3576 0.3000 0.3269 18,821,356 +0.03(+9.55%)
Jun 25, 2024 0.2520 0.3080 0.2500 0.2984 12,093,891 +0.04(+13.76%)
Jun 24, 2024 0.2551 0.2680 0.2410 0.2623 8,491,157 +0.02(+6.15%)
Jun 21, 2024 0.3085 0.3368 0.2400 0.2471 38,292,292 -0.03(-10.11%)
Jun 20, 2024 0.2051 0.2997 0.1900 0.2749 46,136,048 +0.06(+27.27%)
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%)
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.