UK Markets close in 3 hrs 31 mins

Kintara Therapeutics, Inc. (KTRA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5734-0.0566 (-8.98%)
At close: 04:00PM EST
0.5755 +0.00 (+0.37%)
After hours: 07:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021------
03 Dec 20210.63000.63000.56000.57300.57301,101,300
02 Dec 20210.66000.66000.61500.63000.6300894,200
01 Dec 20210.70000.72000.65500.65700.6570797,900
30 Nov 20210.72000.72800.69000.70000.7000413,300
29 Nov 20210.73100.75200.70500.72000.7200891,400
26 Nov 20210.74000.75600.71600.75300.7530567,300
24 Nov 20210.76000.77000.73500.76200.7620560,300
23 Nov 20210.71500.75300.71500.74200.7420558,000
22 Nov 20210.79000.80000.72900.73100.7310939,600
19 Nov 20210.76000.79800.75000.77800.7780564,600
18 Nov 20210.82000.83500.76000.78000.78001,258,200
17 Nov 20210.82500.84200.78200.81800.81801,424,300
16 Nov 20210.89100.89100.83000.84200.84201,427,500
15 Nov 20210.88300.90000.87000.87500.8750967,400
12 Nov 20210.90600.92900.88500.89400.8940742,100
11 Nov 20210.90000.95000.89900.90100.9010920,400
10 Nov 20210.94000.95900.88500.89500.89501,045,600
09 Nov 20210.99000.99000.92000.94800.94801,364,500
08 Nov 20210.97001.00000.95000.96000.96002,180,600
05 Nov 20210.89000.96000.89000.94100.94103,321,900
04 Nov 20210.93000.93000.86000.88800.88802,185,300
03 Nov 20210.86701.05000.84200.92000.92006,025,600
02 Nov 20210.85800.87000.83500.86900.86901,149,000
01 Nov 20210.87900.88000.84100.85800.85801,092,400
29 Oct 20210.88900.89000.85500.87300.8730580,200
28 Oct 20210.88000.90000.84200.86800.8680898,600
27 Oct 20210.90900.93000.84200.85500.85501,108,000
26 Oct 20210.88200.95000.87500.89700.89701,624,900
25 Oct 20210.89700.90000.87500.88200.88201,415,600
22 Oct 20210.93200.93200.87100.91000.91002,143,000
21 Oct 20210.99001.03000.92000.93700.93702,599,400
20 Oct 20211.00001.04000.91801.04001.04003,602,400
19 Oct 20210.83001.10000.80301.02001.020012,238,500
18 Oct 20210.87000.93000.82300.85000.85001,265,700
15 Oct 20210.90500.94500.84400.86500.86502,121,300
14 Oct 20210.99901.01000.87000.90500.90504,938,300
13 Oct 20211.02001.08000.93001.00001.00009,192,200
12 Oct 20210.87300.98900.85000.95600.95606,913,000
11 Oct 20210.76600.86000.76600.83500.83504,069,300
08 Oct 20210.79000.80000.76000.76600.7660903,900
07 Oct 20210.78000.82000.77000.80000.80002,894,400
06 Oct 20210.75100.80000.74100.76000.76001,627,200
05 Oct 20210.79300.83000.74000.77700.77703,919,500
04 Oct 20210.85500.86000.78100.79500.79503,134,900
01 Oct 20210.88000.89900.82600.83000.83002,478,900
30 Sept 20210.82500.90000.82000.86000.86004,368,900
29 Sept 20210.89000.89000.80000.81600.81603,887,900
28 Sept 20210.89900.97000.86700.86700.86707,589,400
27 Sept 20210.91000.92000.87900.87900.87902,918,700
24 Sept 20211.00101.01000.87500.88000.88007,809,900
23 Sept 20211.22001.27001.06001.12001.12002,448,400
22 Sept 20211.35001.53001.22001.24001.24002,189,700
21 Sept 20211.32001.36501.27001.32001.3200423,600
20 Sept 20211.34301.39001.27001.30001.3000510,200
17 Sept 20211.30001.40001.30001.40001.4000213,200
16 Sept 20211.35001.35601.30001.32001.3200125,700
15 Sept 20211.27001.37001.25001.34001.3400411,400
14 Sept 20211.42001.44001.35001.36001.3600268,600
13 Sept 20211.51001.52001.39001.42001.4200481,400
10 Sept 20211.50001.52001.46001.50001.5000148,800
09 Sept 20211.49001.50001.47001.47001.470095,600
08 Sept 20211.51001.53001.46001.49001.4900149,000
07 Sept 20211.51001.54001.48001.49001.4900107,400
03 Sept 20211.52001.54001.49201.53001.530085,800
02 Sept 20211.47001.56001.47001.48001.4800238,300
01 Sept 20211.55001.59001.52001.55001.5500295,900
31 Aug 20211.52001.55001.49001.52001.5200238,500
30 Aug 20211.47001.55001.46001.51001.5100167,000
27 Aug 20211.46001.50001.45001.47001.4700176,000
26 Aug 20211.48001.49001.45201.47001.470056,600
25 Aug 20211.48001.51001.45001.45001.4500124,500
24 Aug 20211.47001.49001.44001.46001.4600226,400
23 Aug 20211.49001.54001.45001.46001.4600187,600
20 Aug 20211.42001.51001.41601.47001.4700169,400
19 Aug 20211.48001.49001.45001.45001.4500184,400
18 Aug 20211.52001.52001.45001.47001.470064,400
17 Aug 20211.52001.52301.45101.49001.4900130,500
16 Aug 20211.55001.55001.46001.49001.4900139,200
13 Aug 20211.56001.56001.51001.55001.550060,800
12 Aug 20211.53101.56301.52001.54001.540056,000
11 Aug 20211.55001.57601.52001.56001.560050,200
10 Aug 20211.65001.65001.55001.57001.570069,800
09 Aug 20211.61001.62001.57001.62001.6200101,300
06 Aug 20211.58001.61001.55001.59001.5900107,500
05 Aug 20211.48001.61001.48001.58001.5800198,700
04 Aug 20211.50001.54901.46001.48001.4800121,700
03 Aug 20211.51001.55001.50001.50001.500083,400
02 Aug 20211.57001.60001.51001.53001.530080,900
30 Jul 20211.56001.58001.50001.54001.5400193,800
29 Jul 20211.59001.60001.53001.53001.5300155,000
28 Jul 20211.57001.64001.56001.60001.6000110,700
27 Jul 20211.55001.59001.52001.54001.5400167,200
26 Jul 20211.65001.65001.56001.58001.5800196,600
23 Jul 20211.65001.68001.60001.63001.6300293,800
22 Jul 20211.67001.70001.64001.68001.6800122,400
21 Jul 20211.64001.68001.61001.65001.6500213,600
20 Jul 20211.58001.65701.58001.63001.6300101,200
19 Jul 20211.60001.62001.53001.61001.6100266,800
16 Jul 20211.62001.71001.60001.60001.6000315,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...