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 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%)
Dec 01, 2023 0.8544 0.8579 0.8200 0.8381 1,450,119 +0.00(+0.06%)
Nov 30, 2023 0.8500 0.8525 0.8137 0.8376 869,352 +0.01(+0.79%)
Nov 29, 2023 0.8805 0.8999 0.8127 0.8310 1,041,791 -0.04(-4.31%)
Nov 28, 2023 0.8812 0.9188 0.8632 0.8684 722,056 -0.02(-2.75%)
Nov 27, 2023 0.9150 0.9150 0.8798 0.8930 572,244 -0.02(-2.38%)
Nov 24, 2023 0.9150 0.9150 0.8900 0.9148 525,473 +0.00(+0.31%)
Nov 22, 2023 0.8900 0.9250 0.8700 0.9120 585,143 +0.03(+3.64%)
Nov 21, 2023 0.8706 0.9000 0.8611 0.8800 614,646 -0.01(-0.58%)
Nov 20, 2023 0.8502 0.9070 0.8230 0.8851 805,472 +0.03(+2.93%)
Nov 17, 2023 0.8303 0.8900 0.8060 0.8599 1,052,334 +0.02(+2.54%)
Nov 16, 2023 0.8200 0.8560 0.7723 0.8386 745,379 +0.05(+5.92%)
Nov 15, 2023 0.7989 0.8840 0.7770 0.7917 1,167,809 +0.01(+1.15%)
Nov 14, 2023 0.8060 0.8060 0.7000 0.7827 1,111,714 +0.06(+7.60%)
Nov 13, 2023 0.7200 0.7570 0.6746 0.7274 786,416 +0.01(+1.41%)
Nov 10, 2023 0.7879 0.7920 0.7000 0.7173 661,650 -0.03(-3.68%)
Nov 09, 2023 0.8151 0.8400 0.7446 0.7447 253,403 -0.09(-11.08%)
Nov 08, 2023 0.8302 0.8585 0.8000 0.8375 403,210 +0.00(+0.05%)
Nov 07, 2023 0.8380 0.8596 0.8135 0.8371 309,954 -0.00(-0.35%)
Nov 06, 2023 0.8367 0.8580 0.8250 0.8400 171,154 -0.00(-0.53%)
Nov 03, 2023 0.8115 0.8470 0.7747 0.8445 316,741 +0.05(+6.25%)
Nov 02, 2023 0.7500 0.8180 0.7500 0.7948 287,308 +0.03(+4.54%)
Nov 01, 2023 0.7274 0.7700 0.7160 0.7603 178,180 +0.04(+5.44%)
Oct 31, 2023 0.7500 0.7770 0.7061 0.7211 210,902 -0.04(-4.99%)
Oct 30, 2023 0.7500 0.7770 0.7365 0.7590 226,068 +0.03(+3.97%)
Oct 27, 2023 0.7953 0.8025 0.7001 0.7300 469,014 -0.07(-8.42%)
Oct 26, 2023 0.8515 0.8820 0.7875 0.7971 542,215 -0.06(-6.80%)
Oct 25, 2023 0.8900 0.8900 0.8200 0.8553 290,604 -0.02(-2.61%)
Oct 24, 2023 0.9100 0.9300 0.8730 0.8782 390,137 -0.04(-4.17%)
Oct 23, 2023 1.000 1.000 0.8800 0.9164 425,285 -0.04(-3.97%)
Oct 20, 2023 0.9593 0.9990 0.9400 0.9543 220,867 -0.01(-0.71%)
Oct 19, 2023 0.9968 1.010 0.9500 0.9611 150,270 -0.03(-2.76%)
Oct 18, 2023 1.050 1.060 0.9716 0.9884 273,598 -0.07(-6.75%)
Oct 17, 2023 0.9900 1.070 0.9800 1.060 198,798 +0.06(+6.01%)
Oct 16, 2023 0.9700 1.010 0.9190 0.9999 150,582 +0.04(+4.53%)
Oct 13, 2023 0.9600 0.9650 0.9300 0.9566 189,019 +0.04(+4.41%)
Oct 12, 2023 1.060 1.100 0.9042 0.9162 865,777 -0.16(-15.17%)
Oct 11, 2023 1.040 1.100 1.030 1.080 369,025 +0.04(+3.85%)
Oct 10, 2023 0.9200 1.040 0.9011 1.040 443,255 +0.12(+13.43%)
Oct 09, 2023 0.9300 0.9557 0.8631 0.9169 5,817,021 -0.04(-4.09%)
Oct 06, 2023 0.9400 1.020 0.8901 0.9560 751,151 +0.02(+2.32%)
Oct 05, 2023 1.000 1.000 0.9000 0.9343 531,933 -0.08(-7.50%)
Oct 04, 2023 1.030 1.030 0.9500 1.010 510,650 -0.03(-2.88%)
Oct 03, 2023 1.140 1.140 1.030 1.040 288,462 -0.11(-9.57%)
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.