Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kezar Life Sciences Inc (NQ: KZR )

0.7699 +0.0042 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.020 7.180 6.920 7.170 531,736 +0.17(+2.43%)
Jan 30, 2023 6.810 7.030 6.690 7.000 560,985 +0.10(+1.45%)
Jan 27, 2023 6.750 7.005 6.700 6.900 348,342 +0.17(+2.53%)
Jan 26, 2023 6.800 6.880 6.605 6.730 409,432 -0.07(-1.03%)
Jan 25, 2023 6.960 6.960 6.770 6.800 523,801 -0.21(-3.00%)
Jan 24, 2023 6.750 7.095 6.750 7.010 552,881 +0.21(+3.09%)
Jan 23, 2023 6.450 7.025 6.290 6.800 1,251,672 +0.38(+5.92%)
Jan 20, 2023 6.340 6.470 6.160 6.420 505,768 +0.17(+2.72%)
Jan 19, 2023 6.370 6.400 6.165 6.250 366,771 -0.11(-1.73%)
Jan 18, 2023 6.560 6.680 6.220 6.360 909,204 -0.20(-3.05%)
Jan 17, 2023 6.820 6.840 6.440 6.560 742,261 -0.28(-4.09%)
Jan 13, 2023 6.840 7.370 6.610 6.840 1,073,950 -0.06(-0.87%)
Jan 12, 2023 6.170 6.920 5.985 6.900 1,281,642 +0.76(+12.38%)
Jan 11, 2023 6.030 6.530 5.770 6.140 549,217 +0.12(+1.99%)
Jan 10, 2023 6.280 6.470 5.750 6.020 1,028,584 -0.33(-5.20%)
Jan 09, 2023 6.830 6.860 6.320 6.350 838,107 -0.49(-7.16%)
Jan 06, 2023 6.850 7.120 6.680 6.840 393,480 -0.06(-0.87%)
Jan 05, 2023 7.170 7.170 6.890 6.900 394,852 -0.29(-4.03%)
Jan 04, 2023 6.930 7.285 6.910 7.190 503,025 +0.26(+3.75%)
Jan 03, 2023 7.070 7.340 6.860 6.930 562,436 -0.11(-1.56%)
Dec 30, 2022 6.950 7.050 6.790 7.040 306,262 +0.01(+0.14%)
Dec 29, 2022 6.630 7.380 6.580 7.030 679,987 +0.42(+6.35%)
Dec 28, 2022 6.710 6.740 6.580 6.610 431,672 +0.01(+0.15%)
Dec 27, 2022 6.850 6.920 6.570 6.600 348,589 -0.24(-3.51%)
Dec 23, 2022 7.090 7.180 6.785 6.840 347,391 -0.25(-3.53%)
Dec 22, 2022 6.790 7.115 6.740 7.090 499,188 +0.20(+2.90%)
Dec 21, 2022 6.880 6.990 6.730 6.890 495,054 +0.02(+0.29%)
Dec 20, 2022 6.600 6.920 6.570 6.870 489,602 +0.26(+3.93%)
Dec 19, 2022 7.000 7.120 6.530 6.610 532,372 -0.43(-6.11%)
Dec 16, 2022 6.650 7.090 6.650 7.040 1,033,309 +0.26(+3.83%)
Dec 15, 2022 7.140 7.170 6.780 6.780 575,215 -0.43(-5.96%)
Dec 14, 2022 7.120 7.560 7.090 7.210 1,292,309 +0.05(+0.70%)
Dec 13, 2022 7.600 7.610 7.000 7.160 3,211,835 -0.23(-3.11%)
Dec 12, 2022 7.050 7.450 6.975 7.390 375,662 +0.40(+5.72%)
Dec 09, 2022 7.000 7.120 6.870 6.990 333,108 -0.05(-0.71%)
Dec 08, 2022 7.080 7.140 6.970 7.040 308,754 +0.01(+0.14%)
Dec 07, 2022 7.140 7.180 6.970 7.030 344,758 -0.16(-2.23%)
Dec 06, 2022 7.060 7.310 6.955 7.190 1,206,346 +0.12(+1.70%)
Dec 05, 2022 7.440 7.440 6.990 7.070 489,097 -0.36(-4.85%)
Dec 02, 2022 7.420 7.530 7.190 7.430 493,257 -0.05(-0.67%)
Dec 01, 2022 7.760 7.890 7.410 7.480 463,873 -0.33(-4.23%)
Nov 30, 2022 7.640 7.890 7.460 7.810 1,386,568 +0.22(+2.90%)
Nov 29, 2022 7.400 7.695 7.040 7.590 384,995 +0.19(+2.57%)
Nov 28, 2022 7.430 7.630 7.340 7.400 346,193 -0.06(-0.80%)
Nov 25, 2022 7.610 7.620 7.355 7.460 173,765 -0.22(-2.86%)
Nov 23, 2022 7.630 7.840 7.590 7.680 429,017 +0.07(+0.92%)
Nov 22, 2022 7.510 7.660 7.390 7.610 526,743 +0.12(+1.60%)
Nov 21, 2022 7.500 7.765 7.450 7.490 456,837 -0.01(-0.13%)
Nov 18, 2022 7.540 7.640 7.450 7.500 477,495 +0.09(+1.21%)
Nov 17, 2022 7.550 7.620 7.350 7.410 477,749 -0.15(-1.98%)
Nov 16, 2022 8.010 8.060 7.480 7.560 633,992 -0.46(-5.74%)
Nov 15, 2022 8.140 8.140 7.830 8.020 882,495 +0.05(+0.63%)
Nov 14, 2022 7.630 8.250 7.630 7.970 1,068,532 +0.35(+4.59%)
Nov 11, 2022 7.260 8.090 7.260 7.620 860,350 +0.39(+5.39%)
Nov 10, 2022 6.710 7.282 6.650 7.230 1,194,065 +0.84(+13.15%)
Nov 09, 2022 6.920 7.020 6.350 6.390 493,695 -0.61(-8.71%)
Nov 08, 2022 7.050 7.170 6.870 7.000 549,411 -0.06(-0.85%)
Nov 07, 2022 7.200 7.340 6.970 7.060 444,244 -0.12(-1.67%)
Nov 04, 2022 7.250 7.330 6.995 7.180 771,676 +0.05(+0.70%)
Nov 03, 2022 7.240 7.490 7.070 7.130 361,917 -0.23(-3.13%)
Nov 02, 2022 7.460 7.360 384,165 -0.15(-2.00%)
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.