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, 2021 16.42 17.28 16.31 16.72 1,288,419 +0.37(+2.26%)
Dec 30, 2021 16.28 16.98 16.21 16.35 548,164 +0.02(+0.12%)
Dec 29, 2021 16.14 16.48 15.86 16.33 371,470 +0.11(+0.68%)
Dec 28, 2021 15.82 16.77 15.61 16.22 880,832 +0.44(+2.79%)
Dec 27, 2021 15.96 16.34 15.67 15.78 719,438 +0.09(+0.57%)
Dec 23, 2021 14.75 15.89 14.75 15.69 416,004 +0.69(+4.60%)
Dec 22, 2021 14.74 15.00 14.32 15.00 572,466 +0.30(+2.04%)
Dec 21, 2021 14.74 14.82 14.37 14.70 687,321 -0.04(-0.27%)
Dec 20, 2021 14.36 14.96 13.97 14.74 798,128 +0.13(+0.89%)
Dec 17, 2021 13.62 14.64 13.05 14.61 2,312,592 +0.78(+5.64%)
Dec 16, 2021 12.94 14.01 12.88 13.83 509,487 +1.03(+8.05%)
Dec 15, 2021 12.49 12.89 12.05 12.80 1,100,655 +0.44(+3.56%)
Dec 14, 2021 12.36 13.31 12.30 12.36 1,773,605 -0.95(-7.14%)
Dec 13, 2021 13.66 14.23 13.28 13.31 484,699 -0.24(-1.77%)
Dec 10, 2021 13.81 14.55 13.46 13.55 511,504 -0.32(-2.31%)
Dec 09, 2021 14.77 14.94 13.12 13.87 736,326 -0.89(-6.03%)
Dec 08, 2021 14.77 15.09 14.43 14.76 486,642 +0.10(+0.68%)
Dec 07, 2021 13.63 15.52 13.42 14.66 1,212,948 +1.22(+9.08%)
Dec 06, 2021 13.62 14.02 13.18 13.44 376,095 -0.29(-2.11%)
Dec 03, 2021 14.83 15.37 13.60 13.73 971,982 -1.07(-7.23%)
Dec 02, 2021 14.02 14.84 13.42 14.80 836,804 +0.69(+4.89%)
Dec 01, 2021 13.87 15.64 13.58 14.11 2,270,572 +0.25(+1.80%)
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%)
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.