Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kezar Life Sciences Inc (NQ: KZR )

0.7120 +0.0070 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 24, 2024 0.7310 0.7440 0.7030 0.7050 497,104 -0.02(-3.24%)
May 23, 2024 0.7610 0.7939 0.7249 0.7286 524,374 -0.04(-5.62%)
May 22, 2024 0.7792 0.7854 0.7512 0.7720 208,330 -0.00(-0.50%)
May 21, 2024 0.7700 0.8000 0.7551 0.7759 571,589 +0.01(+0.78%)
May 20, 2024 0.7657 0.7744 0.7416 0.7699 563,750 +0.00(+0.55%)
May 17, 2024 0.7800 0.7842 0.7550 0.7657 266,034 -0.00(-0.30%)
May 16, 2024 0.7700 0.7838 0.7430 0.7680 623,220 -0.00(-0.56%)
May 15, 2024 0.7980 0.7980 0.7713 0.7723 425,070 -0.02(-2.18%)
May 14, 2024 0.7300 0.8138 0.7300 0.7895 1,219,718 +0.04(+5.62%)
May 13, 2024 0.7900 0.8065 0.7200 0.7475 1,524,010 -0.03(-3.26%)
May 10, 2024 0.8000 0.8147 0.7700 0.7727 1,067,684 -0.04(-5.42%)
May 09, 2024 0.8200 0.8379 0.8062 0.8170 669,717 -0.00(-0.49%)
May 08, 2024 0.8300 0.8377 0.8036 0.8210 620,012 -0.02(-2.26%)
May 07, 2024 0.8300 0.8493 0.8011 0.8400 453,066 +0.03(+3.11%)
May 06, 2024 0.8570 0.8570 0.8030 0.8147 495,661 -0.04(-4.98%)
May 03, 2024 0.8600 0.8600 0.8336 0.8574 193,867 +0.00(+0.32%)
May 02, 2024 0.8400 0.8679 0.8339 0.8547 659,632 +0.02(+1.93%)
May 01, 2024 0.8300 0.8500 0.8105 0.8385 970,773 +0.01(+1.70%)
Apr 30, 2024 0.8378 0.8500 0.8200 0.8245 633,984 -0.01(-1.59%)
Apr 29, 2024 0.8200 0.8500 0.8103 0.8378 597,200 +0.03(+4.09%)
Apr 26, 2024 0.8000 0.8138 0.7800 0.8049 496,295 +0.01(+1.89%)
Apr 25, 2024 0.8002 0.8050 0.7730 0.7900 577,569 -0.01(-1.42%)
Apr 24, 2024 0.8110 0.8340 0.8000 0.8014 425,572 -0.02(-2.98%)
Apr 23, 2024 0.8110 0.8439 0.8050 0.8260 518,853 +0.00(+0.49%)
Apr 22, 2024 0.8041 0.8350 0.7850 0.8220 709,557 +0.03(+4.05%)
Apr 19, 2024 0.7800 0.8044 0.7711 0.7900 421,814 +0.00(+0.30%)
Apr 18, 2024 0.8200 0.8202 0.7849 0.7876 544,204 -0.03(-3.55%)
Apr 17, 2024 0.8000 0.8207 0.7701 0.8166 446,782 +0.03(+4.28%)
Apr 16, 2024 0.8200 0.8280 0.7724 0.7831 599,316 -0.03(-3.26%)
Apr 15, 2024 0.8645 0.8700 0.8000 0.8095 585,789 -0.05(-6.17%)
Apr 12, 2024 0.8620 0.8800 0.8451 0.8627 623,124 +0.01(+0.65%)
Apr 11, 2024 0.8000 0.8690 0.8000 0.8571 1,329,696 +0.06(+7.14%)
Apr 10, 2024 0.8100 0.8179 0.7911 0.8000 587,414 -0.03(-3.45%)
Apr 09, 2024 0.8004 0.8321 0.8000 0.8286 544,198 +0.02(+2.68%)
Apr 08, 2024 0.8012 0.8161 0.7900 0.8070 621,083 +0.01(+1.19%)
Apr 05, 2024 0.8200 0.8257 0.7502 0.7975 988,320 -0.02(-2.89%)
Apr 04, 2024 0.8427 0.8659 0.8106 0.8212 1,087,444 -0.04(-4.23%)
Apr 03, 2024 0.8615 0.8970 0.8440 0.8575 794,687 -0.01(-0.66%)
Apr 02, 2024 0.8850 0.8918 0.8522 0.8632 563,087 -0.06(-6.18%)
Apr 01, 2024 0.9100 0.9265 0.8570 0.9201 823,927 +0.02(+2.05%)
Mar 28, 2024 0.9100 0.9165 0.9105 0.9016 1,175,764 -0.00(-0.16%)
Mar 27, 2024 0.8850 0.9076 0.8525 0.9030 598,007 +0.01(+1.02%)
Mar 26, 2024 0.9400 0.9530 0.8200 0.8939 1,393,176 -0.02(-2.31%)
Mar 25, 2024 0.9900 1.010 0.9080 0.9150 1,139,127 -0.06(-6.11%)
Mar 22, 2024 1.020 1.040 0.9601 0.9745 1,949,327 +0.01(+0.98%)
Mar 21, 2024 0.8952 0.9821 0.8655 0.9650 1,541,387 +0.07(+8.12%)
Mar 20, 2024 0.8700 0.9018 0.8300 0.8925 536,557 +0.02(+2.49%)
Mar 19, 2024 0.8699 0.8726 0.8451 0.8708 399,351 +0.00(+0.06%)
Mar 18, 2024 0.9000 0.8980 0.8400 0.8703 505,743 -0.01(-1.10%)
Mar 15, 2024 0.8421 0.9140 0.8108 0.8800 878,896 +0.03(+3.53%)
Mar 14, 2024 0.9300 0.9300 0.8500 0.8500 638,120 -0.06(-6.59%)
Mar 13, 2024 0.9500 0.9500 0.8870 0.9100 394,574 -0.02(-2.16%)
Mar 12, 2024 0.9750 0.9943 0.8800 0.9301 713,926 -0.02(-2.50%)
Mar 11, 2024 0.9600 0.9683 0.9200 0.9539 623,972 -0.00(-0.27%)
Mar 08, 2024 0.9904 1.010 0.9250 0.9565 402,858 -0.04(-4.35%)
Mar 07, 2024 1.030 1.040 0.9770 1.000 617,818 -0.03(-2.91%)
Mar 06, 2024 1.050 1.050 1.000 1.030 476,397 +0.00(+0.00%)
Mar 05, 2024 0.9825 1.060 0.9800 1.030 606,105 +0.01(+0.98%)
Mar 04, 2024 1.030 1.060 0.9706 1.020 784,370 -0.01(-0.97%)
Mar 01, 2024 1.050 1.135 1.020 1.030 1,311,545 -0.02(-1.90%)
Feb 29, 2024 1.050 1.090 1.030 1.050 1,524,932 +0.01(+0.96%)
Feb 28, 2024 0.9900 1.060 0.9668 1.040 1,479,136 +0.07(+7.27%)
Feb 27, 2024 0.9200 0.9820 0.8830 0.9695 2,886,115 +0.07(+8.18%)
Feb 26, 2024 0.9100 0.9440 0.8615 0.8962 1,164,484 -0.00(-0.44%)
Feb 23, 2024 0.8500 0.9190 0.8420 0.9002 1,109,047 +0.05(+5.91%)
Feb 22, 2024 0.8330 0.8740 0.8200 0.8500 544,066 +0.02(+2.04%)
Feb 21, 2024 0.8288 0.8445 0.8055 0.8330 578,233 +0.01(+0.77%)
Feb 20, 2024 0.8400 0.8631 0.8190 0.8266 581,531 -0.01(-1.60%)
Feb 16, 2024 0.8400 0.8656 0.8327 0.8400 400,022 -0.00(-0.38%)
Feb 15, 2024 0.8400 0.8540 0.8210 0.8432 330,492 +0.00(+0.19%)
Feb 14, 2024 0.8356 0.8700 0.8052 0.8416 401,503 +0.01(+0.63%)
Feb 13, 2024 0.8600 0.8959 0.8300 0.8363 977,875 -0.04(-4.97%)
Feb 12, 2024 0.9680 0.9680 0.8781 0.8800 1,892,632 -0.07(-7.67%)
Feb 09, 2024 0.9500 0.9838 0.9408 0.9531 763,697 +0.01(+0.61%)
Feb 08, 2024 0.9300 0.9604 0.9300 0.9473 530,079 +0.02(+1.65%)
Feb 07, 2024 0.9300 0.9670 0.9204 0.9319 299,905 -0.01(-1.08%)
Feb 06, 2024 0.9451 0.9690 0.9359 0.9421 220,973 +0.01(+0.92%)
Feb 05, 2024 0.9500 0.9600 0.9200 0.9335 325,358 -0.01(-1.25%)
Feb 02, 2024 0.9686 0.9690 0.9400 0.9453 213,054 -0.00(-0.49%)
Feb 01, 2024 0.9897 0.9980 0.9221 0.9500 357,485 -0.04(-3.99%)
Jan 31, 2024 0.9300 1.000 0.9000 0.9895 891,030 +0.07(+7.99%)
Jan 30, 2024 0.9300 0.9480 0.9000 0.9163 350,453 -0.01(-1.11%)
Jan 29, 2024 0.8311 0.9420 0.8200 0.9266 838,078 +0.10(+11.71%)
Jan 26, 2024 0.8323 0.8479 0.8124 0.8295 399,405 +0.01(+1.05%)
Jan 25, 2024 0.8049 0.8356 0.7965 0.8209 273,800 +0.02(+1.99%)
Jan 24, 2024 0.8388 0.8450 0.8010 0.8049 263,206 -0.02(-1.84%)
Jan 23, 2024 0.8298 0.8470 0.8006 0.8200 305,101 -0.01(-1.74%)
Jan 22, 2024 0.8383 0.8499 0.8000 0.8345 339,087 +0.00(+0.54%)
Jan 19, 2024 0.8400 0.8700 0.8030 0.8300 468,976 -0.01(-1.19%)
Jan 18, 2024 0.8690 0.8890 0.8300 0.8400 298,205 -0.04(-4.55%)
Jan 17, 2024 0.8900 0.9100 0.8750 0.8800 295,837 -0.01(-1.12%)
Jan 16, 2024 0.9300 0.9300 0.8900 0.8900 225,453 -0.04(-4.09%)
Jan 12, 2024 0.9100 0.9611 0.8850 0.9280 713,643 +0.02(+2.38%)
Jan 11, 2024 0.8900 0.9250 0.8705 0.9064 327,375 +0.01(+0.71%)
Jan 10, 2024 0.9200 0.9299 0.8760 0.9000 432,745 -0.01(-1.10%)
Jan 09, 2024 0.9200 0.9288 0.8800 0.9100 213,340 -0.01(-0.55%)
Jan 08, 2024 0.9200 0.9400 0.8800 0.9150 378,176 -0.01(-0.58%)
Jan 05, 2024 0.8600 0.9615 0.8005 0.9203 665,411 +0.05(+6.04%)
Jan 04, 2024 0.9082 0.9138 0.8500 0.8679 613,004 -0.03(-3.62%)
Jan 03, 2024 0.9500 0.9699 0.8700 0.9005 424,065 -0.05(-5.21%)
Jan 02, 2024 0.9582 0.9775 0.9280 0.9500 372,251 +0.00(+0.27%)
Dec 29, 2023 0.9800 0.9801 0.9270 0.9474 437,024 -0.03(-2.90%)
Dec 28, 2023 0.9700 0.9920 0.9450 0.9757 342,093 +0.01(+0.86%)
Dec 27, 2023 0.8741 0.9800 0.8466 0.9674 855,226 +0.11(+12.33%)
Dec 26, 2023 0.8644 0.8780 0.8200 0.8612 781,057 +0.02(+1.80%)
Dec 22, 2023 0.8423 0.8770 0.8340 0.8460 902,362 +0.00(+0.44%)
Dec 21, 2023 0.8600 0.8700 0.8340 0.8423 365,184 -0.01(-0.92%)
Dec 20, 2023 0.8540 0.8555 0.8340 0.8501 485,340 -0.00(-0.46%)
Dec 19, 2023 0.8431 0.8683 0.8400 0.8540 792,526 +0.01(+1.35%)
Dec 18, 2023 0.8574 0.8700 0.8222 0.8426 467,102 +0.01(+0.65%)
Dec 15, 2023 0.8700 0.8750 0.8372 0.8372 1,427,884 -0.01(-1.61%)
Dec 14, 2023 0.8500 0.8621 0.8400 0.8509 1,552,947 +0.00(+0.11%)
Dec 13, 2023 0.8504 0.8740 0.8301 0.8500 1,918,103 +0.01(+1.36%)
Dec 12, 2023 0.8400 0.8740 0.8152 0.8386 1,584,900 -0.00(-0.17%)
Dec 11, 2023 0.8400 0.9000 0.8374 0.8400 1,024,834 -0.02(-2.38%)
Dec 08, 2023 0.8780 0.8880 0.8500 0.8605 853,295 -0.01(-1.01%)
Dec 07, 2023 0.8811 0.8811 0.8550 0.8693 826,554 -0.00(-0.01%)
Dec 06, 2023 0.8600 0.8778 0.8300 0.8694 742,026 +0.01(+1.68%)
Dec 05, 2023 0.8411 0.8775 0.8400 0.8550 882,208 -0.01(-0.86%)
Dec 04, 2023 0.8400 0.8628 0.8321 0.8624 1,102,599 +0.02(+2.90%)
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.