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 (%)
Nov 30, 2021 13.21 13.99 13.17 13.86 1,952,452 +0.65(+4.92%)
Nov 29, 2021 13.88 13.88 13.17 13.21 695,748 -0.48(-3.51%)
Nov 26, 2021 12.99 13.77 12.99 13.69 901,472 +0.45(+3.40%)
Nov 24, 2021 13.24 13.60 12.92 13.24 1,081,704 +0.07(+0.53%)
Nov 23, 2021 14.25 14.48 13.04 13.17 1,411,492 -1.22(-8.48%)
Nov 22, 2021 13.53 14.70 13.08 14.39 2,066,740 +0.42(+3.01%)
Nov 19, 2021 12.84 14.13 12.10 13.97 6,318,418 +0.70(+5.28%)
Nov 18, 2021 12.84 14.35 13.18 13.27 4,145,486 +0.47(+3.67%)
Nov 17, 2021 11.15 14.27 11.10 12.80 10,494,252 +1.21(+10.44%)
Nov 16, 2021 11.98 12.46 10.57 11.59 32,964,216 +3.18(+37.81%)
Nov 15, 2021 8.290 8.890 7.950 8.410 4,229,911 +0.22(+2.69%)
Nov 12, 2021 7.800 8.260 7.640 8.190 447,777 +0.45(+5.81%)
Nov 11, 2021 7.480 8.270 7.340 7.740 420,326 +0.29(+3.89%)
Nov 10, 2021 7.570 7.440 7.450 294,644 -0.31(-3.99%)
Nov 09, 2021 8.120 8.120 7.680 7.760 259,361 -0.35(-4.32%)
Nov 08, 2021 8.610 8.685 8.100 8.110 195,078 -0.43(-5.04%)
Nov 05, 2021 8.590 8.750 8.320 8.540 386,892 +0.04(+0.47%)
Nov 04, 2021 8.410 8.650 8.380 8.500 408,411 +0.03(+0.35%)
Nov 03, 2021 7.910 8.490 7.860 8.470 124,403 +0.57(+7.22%)
Nov 02, 2021 8.040 8.040 7.670 7.900 347,343 -0.14(-1.74%)
Nov 01, 2021 8.090 8.450 7.810 8.040 363,630 +0.04(+0.50%)
Oct 29, 2021 7.930 8.080 7.820 8.000 551,168 +0.06(+0.76%)
Oct 28, 2021 7.970 8.050 7.880 7.940 29,315 -0.01(-0.13%)
Oct 27, 2021 8.490 8.260 7.486 7.950 203,411 -0.47(-5.58%)
Oct 26, 2021 8.800 8.390 8.420 130,499 -0.43(-4.86%)
Oct 25, 2021 8.760 8.997 8.401 8.850 446,522 +0.26(+3.03%)
Oct 22, 2021 8.590 8.870 8.020 8.590 1,117,654 -0.08(-0.92%)
Oct 21, 2021 8.740 8.920 8.535 8.670 87,667 -0.04(-0.46%)
Oct 20, 2021 8.860 8.990 8.660 8.710 76,777 -0.09(-1.02%)
Oct 19, 2021 8.350 8.910 8.120 8.800 129,855 +0.49(+5.90%)
Oct 18, 2021 8.700 8.750 8.110 8.310 96,586 -0.43(-4.92%)
Oct 15, 2021 8.900 8.900 8.600 8.740 83,095 -0.03(-0.34%)
Oct 14, 2021 8.860 8.980 8.655 8.770 102,799 +0.01(+0.11%)
Oct 13, 2021 8.600 8.900 8.600 8.760 67,885 +0.20(+2.34%)
Oct 12, 2021 8.390 8.650 8.360 8.560 88,653 +0.07(+0.82%)
Oct 11, 2021 8.250 8.660 8.250 8.490 46,880 +0.18(+2.17%)
Oct 08, 2021 8.730 8.730 8.310 8.310 70,915 -0.36(-4.15%)
Oct 07, 2021 8.580 8.740 8.440 8.670 83,336 +0.14(+1.64%)
Oct 06, 2021 8.500 8.670 8.410 8.530 134,875 -0.16(-1.84%)
Oct 05, 2021 8.460 8.710 8.111 8.690 143,768 +0.25(+2.96%)
Oct 04, 2021 8.510 8.675 8.290 8.440 250,169 -0.19(-2.20%)
Oct 01, 2021 8.590 8.730 8.450 8.630 136,476 -0.01(-0.12%)
Sep 30, 2021 8.630 8.750 8.330 8.640 421,125 +0.15(+1.77%)
Sep 29, 2021 8.960 8.960 8.306 8.490 138,522 -0.38(-4.28%)
Sep 28, 2021 8.900 9.019 8.710 8.870 195,988 -0.10(-1.11%)
Sep 27, 2021 8.810 9.355 8.720 8.970 452,850 +0.05(+0.56%)
Sep 24, 2021 9.180 9.390 8.660 8.920 339,476 -0.43(-4.60%)
Sep 23, 2021 9.330 9.650 9.230 9.350 201,288 +0.06(+0.65%)
Sep 22, 2021 9.140 9.410 8.869 9.290 296,934 +0.24(+2.65%)
Sep 21, 2021 8.600 9.250 8.560 9.050 272,687 +0.41(+4.75%)
Sep 20, 2021 9.600 9.660 8.440 8.640 350,579 -1.09(-11.20%)
Sep 17, 2021 8.790 9.730 8.330 9.730 776,874 +0.87(+9.82%)
Sep 16, 2021 9.020 9.230 8.510 8.860 248,622 -0.23(-2.53%)
Sep 15, 2021 8.830 9.410 8.368 9.090 444,674 +0.12(+1.34%)
Sep 14, 2021 7.600 9.250 7.330 8.970 646,791 +1.33(+17.41%)
Sep 13, 2021 7.080 7.890 7.050 7.640 229,648 +0.07(+0.92%)
Sep 10, 2021 7.960 8.290 7.520 7.570 505,487 -0.32(-4.06%)
Sep 09, 2021 7.860 8.200 7.790 7.890 447,112 +0.09(+1.15%)
Sep 08, 2021 7.790 8.670 7.550 7.800 1,615,269 -0.06(-0.76%)
Sep 07, 2021 8.540 8.540 7.580 7.860 672,471 -0.58(-6.87%)
Sep 03, 2021 8.150 8.550 8.085 8.440 256,071 +0.25(+3.05%)
Sep 02, 2021 7.970 8.530 7.860 8.190 127,552 +0.23(+2.89%)
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.