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 (%)
Mar 31, 2020 4.400 4.496 3.890 4.360 191,051 -0.11(-2.46%)
Mar 30, 2020 4.580 4.630 4.100 4.470 135,073 -0.11(-2.40%)
Mar 27, 2020 4.690 4.910 4.020 4.580 119,900 -0.26(-5.37%)
Mar 26, 2020 4.720 4.970 4.670 4.840 150,137 +0.12(+2.54%)
Mar 25, 2020 4.720 5.000 4.100 4.720 372,769 +0.02(+0.43%)
Mar 24, 2020 4.600 4.900 4.400 4.700 299,680 +0.24(+5.38%)
Mar 23, 2020 4.070 4.480 3.610 4.460 263,225 +0.48(+12.06%)
Mar 20, 2020 3.590 4.250 3.470 3.980 1,853,300 +0.49(+14.04%)
Mar 19, 2020 2.860 3.620 2.800 3.490 210,827 +0.66(+23.32%)
Mar 18, 2020 2.780 2.990 2.180 2.830 140,091 -0.09(-3.08%)
Mar 17, 2020 3.070 3.280 2.750 2.920 153,681 -0.09(-2.99%)
Mar 16, 2020 3.020 3.100 2.760 3.010 150,188 -0.25(-7.67%)
Mar 13, 2020 3.640 3.750 3.070 3.260 296,600 -0.20(-5.78%)
Mar 12, 2020 3.720 3.850 3.240 3.460 253,710 -0.53(-13.28%)
Mar 11, 2020 4.010 4.200 3.840 3.990 213,753 -0.12(-2.92%)
Mar 10, 2020 4.630 4.630 4.000 4.110 248,891 -0.25(-5.73%)
Mar 09, 2020 4.510 4.730 4.310 4.360 190,111 -0.54(-11.02%)
Mar 06, 2020 4.830 4.950 4.500 4.900 188,300 -0.12(-2.39%)
Mar 05, 2020 5.400 5.705 4.870 5.020 187,335 -0.48(-8.73%)
Mar 04, 2020 5.180 5.880 5.080 5.500 270,516 +0.36(+7.00%)
Mar 03, 2020 4.910 5.290 4.830 5.140 318,265 +0.24(+4.90%)
Mar 02, 2020 4.280 4.950 4.200 4.900 242,311 +0.52(+11.87%)
Feb 28, 2020 4.430 4.540 4.230 4.380 250,600 -0.15(-3.31%)
Feb 27, 2020 5.230 5.250 4.110 4.530 306,665 -0.75(-14.20%)
Feb 26, 2020 5.490 5.583 5.220 5.280 268,763 -0.22(-4.00%)
Feb 25, 2020 5.380 5.650 5.350 5.500 347,484 +0.15(+2.80%)
Feb 24, 2020 5.140 5.580 5.080 5.350 289,983 +0.07(+1.33%)
Feb 21, 2020 5.800 5.940 5.170 5.280 431,800 -0.47(-8.17%)
Feb 20, 2020 5.170 5.750 5.170 5.750 409,073 +0.51(+9.73%)
Feb 19, 2020 5.180 5.600 5.040 5.240 201,932 +0.09(+1.75%)
Feb 18, 2020 5.220 5.340 4.920 5.150 296,574 +0.02(+0.39%)
Feb 14, 2020 5.430 5.459 5.110 5.130 853,800 -0.22(-4.11%)
Feb 13, 2020 5.080 5.450 5.080 5.350 284,159 +0.19(+3.78%)
Feb 12, 2020 5.150 5.340 4.830 5.155 384,598 -0.09(-1.81%)
Feb 11, 2020 5.050 5.500 5.050 5.250 705,077 +0.23(+4.58%)
Feb 10, 2020 3.750 5.200 3.730 5.020 1,128,602 +1.29(+34.58%)
Feb 07, 2020 3.860 4.950 3.410 3.730 800,700 -0.12(-2.99%)
Feb 06, 2020 3.470 3.860 3.030 3.845 648,521 +0.85(+28.17%)
Feb 05, 2020 3.090 3.170 2.965 3.000 246,954 -0.04(-1.32%)
Feb 04, 2020 3.130 3.160 2.990 3.040 300,678 -0.05(-1.62%)
Feb 03, 2020 3.080 3.254 3.040 3.090 263,555 +0.02(+0.65%)
Jan 31, 2020 2.670 3.210 2.670 3.070 2,311,300 +0.30(+10.83%)
Jan 30, 2020 2.870 2.930 2.720 2.770 96,875 -0.10(-3.48%)
Jan 29, 2020 2.980 3.000 2.825 2.870 77,902 -0.07(-2.38%)
Jan 28, 2020 3.020 3.100 2.830 2.940 81,599 -0.06(-2.00%)
Jan 27, 2020 3.100 3.160 2.950 3.000 112,486 -0.09(-2.91%)
Jan 24, 2020 3.210 3.210 3.050 3.090 68,600 -0.14(-4.33%)
Jan 23, 2020 3.250 3.270 3.110 3.230 80,886 -0.08(-2.27%)
Jan 22, 2020 3.550 3.580 3.250 3.305 183,455 -0.19(-5.30%)
Jan 21, 2020 3.320 3.500 3.260 3.490 112,667 +0.22(+6.73%)
Jan 17, 2020 3.400 3.480 3.180 3.270 58,100 -0.08(-2.39%)
Jan 16, 2020 3.170 3.410 3.170 3.350 41,476 +0.20(+6.35%)
Jan 15, 2020 3.140 3.210 3.000 3.150 76,706 +0.01(+0.32%)
Jan 14, 2020 3.160 3.290 3.120 3.140 56,775 -0.05(-1.57%)
Jan 13, 2020 3.250 3.370 3.103 3.190 77,783 -0.10(-3.04%)
Jan 10, 2020 3.800 3.990 3.180 3.290 190,400 -0.53(-13.87%)
Jan 09, 2020 3.900 4.100 3.780 3.820 55,565 -0.11(-2.80%)
Jan 08, 2020 4.040 4.067 3.710 3.930 140,968 -0.07(-1.75%)
Jan 07, 2020 3.700 4.039 3.700 4.000 118,613 +0.27(+7.10%)
Jan 06, 2020 3.900 3.980 3.630 3.735 170,171 -0.18(-4.48%)
Jan 03, 2020 3.480 3.990 3.480 3.910 162,700 +0.33(+9.37%)
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.