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 (%)
Dec 31, 2019 4.320 4.441 3.900 4.010 179,000 -0.25(-5.87%)
Dec 30, 2019 3.730 4.340 3.500 4.260 254,556 +0.53(+14.21%)
Dec 27, 2019 3.800 3.900 3.620 3.730 145,300 -0.07(-1.84%)
Dec 26, 2019 3.950 3.960 3.500 3.800 193,766 -0.06(-1.55%)
Dec 24, 2019 3.930 3.930 3.720 3.860 130,200 +0.17(+4.61%)
Dec 23, 2019 3.600 3.770 3.360 3.690 262,219 +0.20(+5.73%)
Dec 20, 2019 3.300 3.550 3.220 3.490 257,000 +0.27(+8.39%)
Dec 19, 2019 3.020 3.240 2.980 3.220 266,484 +0.19(+6.27%)
Dec 18, 2019 2.870 3.080 2.580 3.030 253,826 +0.16(+5.57%)
Dec 17, 2019 2.780 2.910 2.720 2.870 170,345 +0.14(+5.13%)
Dec 16, 2019 2.720 2.760 2.650 2.730 141,217 +0.03(+1.11%)
Dec 13, 2019 2.720 2.730 2.550 2.700 263,700 -0.02(-0.74%)
Dec 12, 2019 2.690 2.725 2.670 2.720 41,259 +0.01(+0.37%)
Dec 11, 2019 2.670 2.720 2.610 2.710 77,536 +0.06(+2.26%)
Dec 10, 2019 2.660 2.800 2.570 2.650 190,967 -0.02(-0.75%)
Dec 09, 2019 2.690 2.780 2.520 2.670 302,431 +0.02(+0.75%)
Dec 06, 2019 2.710 2.710 2.640 2.650 53,900 +0.00(+0.00%)
Dec 05, 2019 2.780 2.780 2.610 2.650 28,107 -0.08(-2.93%)
Dec 04, 2019 2.640 2.790 2.625 2.730 69,501 +0.10(+3.80%)
Dec 03, 2019 2.560 2.670 2.560 2.630 30,258 +0.04(+1.54%)
Dec 02, 2019 2.610 2.790 2.530 2.590 98,718 -0.02(-0.77%)
Nov 29, 2019 2.680 2.800 2.600 2.610 39,000 -0.08(-2.97%)
Nov 27, 2019 2.550 2.780 2.540 2.690 106,000 +0.09(+3.46%)
Nov 26, 2019 2.730 2.800 2.560 2.600 162,828 -0.21(-7.47%)
Nov 25, 2019 2.940 2.980 2.701 2.810 91,680 -0.06(-2.09%)
Nov 22, 2019 2.640 3.250 2.520 2.870 269,000 +0.27(+10.38%)
Nov 21, 2019 2.710 2.710 2.570 2.600 60,048 -0.04(-1.52%)
Nov 20, 2019 2.500 2.730 2.500 2.640 60,365 +0.14(+5.60%)
Nov 19, 2019 2.560 2.730 2.380 2.500 72,957 -0.04(-1.57%)
Nov 18, 2019 2.540 2.810 2.360 2.540 58,656 +0.01(+0.40%)
Nov 15, 2019 2.660 2.660 2.430 2.530 78,000 -0.08(-3.07%)
Nov 14, 2019 2.690 2.810 2.580 2.610 63,124 -0.11(-4.04%)
Nov 13, 2019 2.520 2.850 2.510 2.720 93,743 +0.11(+4.21%)
Nov 12, 2019 2.933 2.955 2.480 2.610 135,859 -0.34(-11.53%)
Nov 11, 2019 2.890 3.260 2.890 2.950 120,387 +0.06(+2.08%)
Nov 08, 2019 2.940 3.100 2.880 2.890 27,200 -0.03(-1.03%)
Nov 07, 2019 3.440 3.440 2.830 2.920 77,230 -0.17(-5.50%)
Nov 06, 2019 2.880 3.380 2.750 3.090 973,782 +0.21(+7.29%)
Nov 05, 2019 3.080 3.150 2.740 2.880 90,967 -0.21(-6.80%)
Nov 04, 2019 3.250 3.560 3.070 3.090 61,375 -0.14(-4.33%)
Nov 01, 2019 3.270 3.280 3.140 3.230 44,700 -0.02(-0.62%)
Oct 31, 2019 3.470 3.470 3.070 3.250 90,380 -0.25(-7.14%)
Oct 30, 2019 3.510 3.530 3.200 3.500 54,441 +0.03(+0.86%)
Oct 29, 2019 3.500 3.680 3.420 3.470 57,438 -0.04(-1.14%)
Oct 28, 2019 3.400 3.630 3.400 3.510 21,314 +0.12(+3.54%)
Oct 25, 2019 3.450 3.550 3.330 3.390 29,900 +0.01(+0.30%)
Oct 24, 2019 3.610 3.690 3.310 3.380 31,564 -0.23(-6.37%)
Oct 23, 2019 3.450 3.690 3.370 3.610 35,690 +0.14(+4.03%)
Oct 22, 2019 3.630 3.710 3.310 3.470 38,425 -0.17(-4.67%)
Oct 21, 2019 3.580 3.800 3.550 3.640 26,326 +0.11(+3.12%)
Oct 18, 2019 3.620 3.835 3.420 3.530 39,600 -0.16(-4.34%)
Oct 17, 2019 3.270 3.780 3.270 3.690 55,513 +0.42(+12.84%)
Oct 16, 2019 3.130 3.340 3.130 3.270 19,774 +0.12(+3.81%)
Oct 15, 2019 3.250 3.350 3.080 3.150 101,339 -0.12(-3.67%)
Oct 14, 2019 3.240 3.360 3.177 3.270 22,727 +0.05(+1.55%)
Oct 11, 2019 3.270 3.550 3.170 3.220 34,500 -0.01(-0.31%)
Oct 10, 2019 3.120 3.250 3.090 3.230 36,180 +0.12(+3.86%)
Oct 09, 2019 3.120 3.280 3.080 3.110 19,861 +0.02(+0.65%)
Oct 08, 2019 3.070 3.230 3.000 3.090 140,499 -0.03(-0.96%)
Oct 07, 2019 3.080 3.340 3.070 3.120 81,273 +0.01(+0.32%)
Oct 04, 2019 3.110 3.255 3.100 3.110 54,000 -0.01(-0.32%)
Oct 03, 2019 3.120 3.380 3.100 3.120 40,090 -0.03(-0.95%)
Oct 02, 2019 2.920 3.215 2.880 3.150 83,908 +0.20(+6.78%)
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.