Australia markets close in 35 minutes

Kintara Therapeutics, Inc. (KTRA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1810-0.0190 (-9.50%)
At close: 04:00PM EDT
0.1899 +0.01 (+4.92%)
After hours: 07:58PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.22000.22400.17900.18100.18109,021,900
08 Aug 20220.20200.21300.19700.20000.20001,781,500
05 Aug 20220.20800.21200.19500.20800.20803,627,000
04 Aug 20220.24000.24000.20000.22000.22005,313,500
03 Aug 20220.36400.40000.22600.24500.245047,895,000
02 Aug 20220.17200.19900.17200.17700.1770608,500
01 Aug 20220.19000.19000.17200.17600.1760704,000
29 July 20220.19500.21000.18300.18900.1890475,500
28 July 20220.20000.21000.19100.19500.1950219,300
27 July 20220.20200.20200.18100.19000.1900432,100
26 July 20220.19900.21000.17600.19800.1980500,200
25 July 20220.22100.22100.19200.19900.1990346,100
22 July 20220.22200.22600.20000.20500.2050726,300
21 July 20220.23000.23000.21000.22600.2260475,000
20 July 20220.22000.23500.22000.22300.2230502,700
19 July 20220.22200.22900.20400.22000.2200716,900
18 July 20220.23900.24200.21500.22300.22301,264,000
15 July 20220.25200.26500.23300.24600.24601,068,800
14 July 20220.25000.26000.23000.25000.25001,317,100
13 July 20220.24800.25500.22800.24700.2470446,200
12 July 20220.26000.27000.23200.24700.2470708,400
11 July 20220.26000.26200.25000.25900.2590978,900
08 July 20220.25000.26000.24000.25000.25001,257,400
07 July 20220.23900.25400.23900.24500.24501,188,500
06 July 20220.24200.25400.23000.23900.23901,265,000
05 July 20220.25100.26300.23300.24900.2490678,000
01 July 20220.27500.29000.25000.25500.2550985,700
30 June 20220.26800.29000.26200.27800.27801,556,800
29 June 20220.28100.30000.25000.29500.29501,962,900
28 June 20220.31000.31000.27500.28200.28201,694,000
27 June 20220.31000.32000.29000.31000.31002,286,600
24 June 20220.31000.34000.28500.28500.28503,746,800
23 June 20220.25200.33000.25200.30100.30106,831,800
22 June 20220.22300.27000.22300.25200.25203,622,200
21 June 20220.20800.26000.20800.23800.23805,187,300
17 June 20220.23000.24000.20000.20000.20004,552,900
16 June 20220.22800.24000.20000.20800.20805,684,800
15 June 20220.24000.28800.21900.23400.234045,291,200
14 June 20220.20400.20400.18600.18700.18702,551,500
13 June 20220.21200.22000.20000.20400.20401,081,500
10 June 20220.21000.22700.19500.22600.22601,307,400
09 June 20220.18400.22700.18400.22000.22004,495,200
08 June 20220.17800.20000.17700.18900.18901,534,100
07 June 20220.17500.17800.16400.17500.17501,983,100
06 June 20220.17900.17900.15300.15800.15803,137,000
03 June 20220.18300.18500.17000.17800.17801,996,900
02 June 20220.17100.17800.17000.17500.1750909,800
01 June 20220.18300.18700.16700.17100.17101,311,600
31 May 20220.19000.19000.16700.18000.18001,729,400
27 May 20220.18800.20000.18400.19200.19202,170,400
26 May 20220.16500.18800.15500.18800.18804,295,400
25 May 20220.15000.16900.14900.16300.16301,843,000
24 May 20220.16700.16700.14500.14500.14501,571,800
23 May 20220.15900.15900.14800.15300.15302,390,800
20 May 20220.16000.16000.14500.15600.15602,859,400
19 May 20220.15000.16000.14600.16000.16001,522,500
18 May 20220.15900.16300.15000.15500.15502,740,300
17 May 20220.16300.16600.15800.16200.16201,625,700
16 May 20220.18800.19100.15600.16300.16304,670,500
13 May 20220.16800.20400.15400.18800.18809,111,800
12 May 20220.14100.17600.14100.16900.16908,279,200
11 May 20220.16500.17000.15000.15200.15201,634,800
10 May 20220.17500.18000.16500.17000.17003,258,200
09 May 20220.20100.20100.16400.17700.17703,023,700
06 May 20220.21000.21000.19000.20700.20703,824,600
05 May 20220.26000.26700.21100.21200.21206,141,500
04 May 20220.26900.27400.25800.26900.26903,285,000
03 May 20220.26000.28000.25800.26900.26903,692,500
02 May 20220.27500.28200.25500.27000.27004,612,300
29 Apr 20220.28700.29000.27000.29000.29004,432,500
28 Apr 20220.28000.30500.27000.30200.30204,652,300
27 Apr 20220.36900.37100.28500.29000.290018,605,000
26 Apr 20220.30000.36000.30000.34800.34809,424,000
25 Apr 20220.27200.30300.26000.30300.30303,065,000
22 Apr 20220.27500.30000.27100.28300.28301,452,800
21 Apr 20220.30000.30000.27100.28000.2800903,400
20 Apr 20220.29000.29000.27100.28800.2880882,300
19 Apr 20220.29000.29700.28000.29000.29001,166,400
18 Apr 20220.30600.31000.28000.28800.28801,419,300
14 Apr 20220.34400.35000.31000.31900.31901,779,900
13 Apr 20220.35300.36000.32300.32900.32902,780,700
12 Apr 20220.40900.43500.31700.34500.34506,331,300
11 Apr 20220.36800.84000.31000.49800.498029,437,000
08 Apr 20220.37100.39300.36400.36800.3680103,800
07 Apr 20220.39000.39500.36100.37100.3710153,600
06 Apr 20220.38900.39900.37500.38500.3850175,600
05 Apr 20220.46000.46000.39000.39500.3950687,500
04 Apr 20220.41000.41000.39000.40500.4050111,800
01 Apr 20220.40400.41500.38100.39000.3900234,900
31 Mar 20220.38500.41500.38000.39800.3980365,800
30 Mar 20220.37000.39600.37000.38400.3840295,200
29 Mar 20220.38600.39000.37200.37500.3750105,400
28 Mar 20220.39000.39000.36700.37500.3750186,500
25 Mar 20220.38100.39000.38000.38600.3860119,200
24 Mar 20220.39900.39900.38000.39300.3930177,300
23 Mar 20220.38000.39900.37000.39300.3930232,700
22 Mar 20220.37000.38000.36000.38000.3800263,500
21 Mar 20220.36000.37600.33200.36800.3680230,400
18 Mar 20220.35000.37600.34700.37000.3700625,200
17 Mar 20220.33900.38000.33000.36000.3600841,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...