Singapore markets closed

Kintara Therapeutics, Inc. (KTRA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.1013+0.0014 (+1.40%)
At close: 03:59PM EST
0.0990 -0.00 (-2.75%)
Pre-market: 07:00AM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20240.10000.10500.09500.10100.10103,784,300
27 Feb 20240.09900.10300.09100.10000.10006,768,300
26 Feb 20240.09500.11800.09400.10300.103034,467,200
23 Feb 20240.09400.09400.08600.09100.09103,848,300
22 Feb 20240.09200.09800.08600.09600.09607,907,600
21 Feb 20240.10300.10300.08900.09400.094029,511,200
20 Feb 20240.12600.13500.09800.09800.098083,907,000
16 Feb 20240.10900.11000.09100.09800.09808,445,200
15 Feb 20240.10800.11500.10700.10700.10704,626,500
14 Feb 20240.11200.11500.10800.11000.11004,441,400
13 Feb 20240.11800.11800.11000.11400.11406,325,100
12 Feb 20240.13800.13900.11500.11800.118018,025,500
09 Feb 20240.12000.12900.11900.12500.12503,155,500
08 Feb 20240.11700.12500.11400.12200.12202,775,300
07 Feb 20240.12500.12500.11300.11400.11403,350,300
06 Feb 20240.12100.13000.11900.12400.12403,289,900
05 Feb 20240.12400.12700.11700.12100.12102,451,000
02 Feb 20240.12600.12900.12200.12500.12502,470,000
01 Feb 20240.13400.13600.12200.12900.12905,441,000
31 Jan 20240.12300.16900.12100.14500.145025,185,500
30 Jan 20240.12400.12500.12100.12300.12302,072,300
29 Jan 20240.12800.13200.12300.12800.12802,353,600
26 Jan 20240.13000.14100.12000.13300.13307,736,000
25 Jan 20240.11400.12900.11100.12200.12207,275,400
24 Jan 20240.12300.12500.11500.12000.12002,992,900
23 Jan 20240.12600.12600.12100.12300.12302,174,200
22 Jan 20240.12700.13400.12400.12800.12802,926,200
19 Jan 20240.13500.14000.12800.13700.13705,062,400
18 Jan 20240.14900.15000.13500.14600.14608,021,800
17 Jan 20240.14100.17000.12900.15800.158047,384,500
16 Jan 20240.14000.14100.12300.12700.12704,336,700
12 Jan 20240.14300.14600.13800.14000.14002,988,200
11 Jan 20240.14500.14600.13700.14100.14103,088,100
10 Jan 20240.14100.15000.13200.14700.14704,910,900
09 Jan 20240.14400.14500.13800.13900.13902,861,000
08 Jan 20240.14600.15100.14000.14500.14504,522,200
05 Jan 20240.14700.16400.13900.15700.15708,154,200
04 Jan 20240.15700.17900.15000.16000.160044,778,100
03 Jan 20240.15600.15700.13700.14100.14108,816,300
02 Jan 20240.16300.17400.15100.15900.159014,266,600
29 Dec 20230.28900.29500.16500.17000.1700123,248,800
28 Dec 20230.19000.19700.17600.19300.19302,492,800
27 Dec 20230.18000.19700.17500.18000.18002,020,700
26 Dec 20230.17300.18300.17100.17300.1730571,900
22 Dec 20230.18100.19400.16900.17600.17601,806,200
21 Dec 20230.18000.19000.16500.18400.1840661,200
20 Dec 20230.19000.19000.16000.18200.18201,323,900
19 Dec 20230.20800.20800.18100.18400.18401,104,000
18 Dec 20230.19700.22200.19000.20800.2080639,600
15 Dec 20230.20000.20000.18300.19800.1980571,700
14 Dec 20230.18300.20100.17500.20000.2000484,800
13 Dec 20230.18100.18800.16900.18800.1880391,400
12 Dec 20230.19000.20300.16500.18700.18701,067,800
11 Dec 20230.21000.21200.18200.19600.19601,565,100
08 Dec 20230.24000.24000.21000.21300.21301,465,800
07 Dec 20230.30900.32900.21100.26000.26008,368,300
06 Dec 20230.29000.29800.27100.27900.2790587,400
05 Dec 20230.34000.34000.27000.28500.28501,324,800
04 Dec 20230.31900.31900.30600.31900.3190397,800
01 Dec 20230.32800.33800.30600.32500.3250760,200
30 Nov 20230.37500.38000.33100.33800.33801,538,300
29 Nov 20230.38000.49600.33500.39500.39505,601,500
28 Nov 20230.36600.37500.31500.37500.3750445,300
27 Nov 20230.35200.35900.33000.34200.3420269,100
24 Nov 20230.37000.37000.35000.35000.350064,800
22 Nov 20230.35100.36000.33200.33800.3380215,800
21 Nov 20230.36600.37500.33800.34000.3400255,600
20 Nov 20230.37300.39000.35100.36500.3650670,500
17 Nov 20230.32600.38500.31600.36600.36601,507,400
16 Nov 20230.33700.34300.31500.33300.3330630,800
15 Nov 20230.40600.40600.32000.35100.35105,542,600
14 Nov 20230.35000.37000.34000.36200.3620543,200
13 Nov 20230.36800.38000.32900.36800.3680946,300
10 Nov 20230.41300.67800.33000.38300.38307,374,100
09 Nov 20230.40400.43000.39000.39500.3950149,800
08 Nov 20230.43000.43000.40000.41700.4170171,500
07 Nov 20230.44000.44900.39500.43000.4300268,100
06 Nov 20230.44800.45900.38100.43000.4300676,000
03 Nov 20230.43200.49000.41300.44000.4400980,700
02 Nov 20230.50800.52500.38100.41100.41101,281,900
01 Nov 20230.71100.74900.48000.50000.50002,162,800
31 Oct 20230.99001.11000.73000.76400.76402,472,800
30 Oct 20233.93004.00003.66803.76003.760034,100
27 Oct 20234.20004.39004.10004.14004.140017,200
26 Oct 20233.83004.48003.83004.11004.110057,100
25 Oct 20234.31604.39003.88003.91003.910032,600
24 Oct 20234.43004.43004.18004.33004.330010,200
23 Oct 20234.15004.41203.93004.23004.230020,900
20 Oct 20234.16004.46003.88004.01004.010032,900
19 Oct 20234.25004.58604.21904.29004.290025,400
18 Oct 20233.81004.19003.73004.07004.070029,600
17 Oct 20233.75003.90003.63003.72003.720014,500
16 Oct 20233.33003.79903.33003.63003.630025,200
13 Oct 20233.82003.82003.38003.43003.430026,400
12 Oct 20233.54003.68003.35003.61003.610056,700
11 Oct 20233.05303.56003.05303.29703.297064,600
10 Oct 20233.50003.51003.00003.03003.030046,000
09 Oct 20233.59003.59003.41003.58003.58005,000
06 Oct 20233.69303.71003.33003.55003.550025,200
05 Oct 20233.61003.79603.60003.61003.610015,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...