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 (%)
Jun 30, 2023 2.400 2.470 2.370 2.450 362,419 +0.07(+2.94%)
Jun 29, 2023 2.430 2.440 2.290 2.380 575,992 -0.03(-1.24%)
Jun 28, 2023 2.360 2.430 2.330 2.410 622,916 +0.06(+2.55%)
Jun 27, 2023 2.380 2.410 2.290 2.350 584,851 -0.02(-0.84%)
Jun 26, 2023 2.360 2.430 2.330 2.370 603,753 -0.01(-0.42%)
Jun 23, 2023 2.290 2.410 2.245 2.380 3,929,794 +0.07(+3.03%)
Jun 22, 2023 2.400 2.430 2.290 2.310 1,425,179 -0.12(-4.94%)
Jun 21, 2023 2.520 2.520 2.405 2.430 654,680 -0.07(-2.80%)
Jun 20, 2023 2.540 2.600 2.475 2.500 734,401 -0.02(-0.79%)
Jun 16, 2023 2.660 2.685 2.485 2.520 6,216,573 -0.12(-4.55%)
Jun 15, 2023 2.600 2.685 2.365 2.640 1,091,222 +0.04(+1.54%)
Jun 14, 2023 2.660 2.740 2.600 2.600 1,122,729 -0.06(-2.26%)
Jun 13, 2023 2.500 2.730 2.470 2.660 1,406,435 +0.21(+8.57%)
Jun 12, 2023 2.400 2.485 2.350 2.450 1,110,299 +0.02(+0.62%)
Jun 09, 2023 2.510 2.520 2.360 2.435 1,171,075 -0.04(-1.42%)
Jun 08, 2023 2.880 2.910 2.460 2.470 1,246,868 -0.44(-15.12%)
Jun 07, 2023 3.040 3.130 2.900 2.910 362,201 -0.15(-4.90%)
Jun 06, 2023 2.960 3.080 2.830 3.060 489,922 +0.15(+5.15%)
Jun 05, 2023 2.870 3.010 2.860 2.910 664,781 +0.05(+1.75%)
Jun 02, 2023 2.820 2.880 2.725 2.860 431,104 +0.08(+2.88%)
Jun 01, 2023 2.840 2.890 2.760 2.780 396,562 +0.00(+0.00%)
May 31, 2023 2.860 3.000 2.760 2.780 2,168,763 -0.07(-2.46%)
May 30, 2023 2.860 2.930 2.770 2.850 554,515 -0.01(-0.35%)
May 26, 2023 2.680 2.900 2.660 2.860 756,186 +0.15(+5.54%)
May 25, 2023 2.800 2.810 2.660 2.710 535,293 -0.11(-3.90%)
May 24, 2023 3.020 3.020 2.800 2.820 1,016,515 -0.20(-6.62%)
May 23, 2023 3.040 3.120 2.995 3.020 500,975 -0.02(-0.66%)
May 22, 2023 2.910 3.050 2.880 3.040 600,374 +0.12(+4.11%)
May 19, 2023 2.710 3.000 2.650 2.920 1,053,290 +0.28(+10.61%)
May 18, 2023 2.790 2.790 2.565 2.640 735,907 -0.18(-6.38%)
May 17, 2023 3.070 3.070 2.801 2.820 623,855 -0.23(-7.54%)
May 16, 2023 2.980 3.080 2.809 3.050 1,215,677 +0.04(+1.33%)
May 15, 2023 2.620 3.065 2.560 3.010 1,145,579 +0.39(+14.89%)
May 12, 2023 2.600 2.650 2.500 2.620 458,205 +0.02(+0.77%)
May 11, 2023 2.630 2.650 2.555 2.600 401,070 +0.00(+0.00%)
May 10, 2023 2.620 2.740 2.555 2.600 478,647 +0.00(+0.00%)
May 09, 2023 2.610 2.650 2.550 2.600 389,688 -0.04(-1.52%)
May 08, 2023 2.640 2.700 2.580 2.640 909,976 +0.00(+0.00%)
May 05, 2023 2.620 2.715 2.590 2.640 783,319 +0.04(+1.54%)
May 04, 2023 2.580 2.640 2.480 2.600 734,574 -0.01(-0.38%)
May 03, 2023 2.520 2.635 2.480 2.610 870,268 +0.11(+4.40%)
May 02, 2023 2.530 2.530 2.440 2.500 1,113,411 +0.01(+0.40%)
May 01, 2023 2.400 2.510 2.350 2.490 549,265 +0.06(+2.47%)
Apr 28, 2023 2.350 2.450 2.320 2.430 686,683 +0.09(+3.85%)
Apr 27, 2023 2.370 2.510 2.330 2.340 668,888 -0.03(-1.27%)
Apr 26, 2023 2.450 2.505 2.360 2.370 696,629 -0.08(-3.27%)
Apr 25, 2023 2.420 2.507 2.420 2.450 674,118 -0.01(-0.41%)
Apr 24, 2023 2.510 2.530 2.440 2.460 536,411 -0.03(-1.20%)
Apr 21, 2023 2.460 2.560 2.450 2.490 1,361,230 +0.02(+0.81%)
Apr 20, 2023 2.530 2.530 2.430 2.470 885,753 -0.03(-1.20%)
Apr 19, 2023 2.420 2.550 2.420 2.500 856,711 +0.03(+1.21%)
Apr 18, 2023 2.550 2.580 2.380 2.470 769,612 -0.03(-1.20%)
Apr 17, 2023 2.420 2.580 2.400 2.500 1,142,060 +0.12(+5.04%)
Apr 14, 2023 2.460 2.480 2.310 2.380 1,534,671 -0.08(-3.25%)
Apr 13, 2023 2.430 2.550 2.390 2.460 1,061,688 +0.08(+3.36%)
Apr 12, 2023 2.380 2.460 2.330 2.380 958,016 +0.00(+0.00%)
Apr 11, 2023 2.350 2.420 2.325 2.380 1,233,034 +0.02(+0.85%)
Apr 10, 2023 2.500 2.508 2.250 2.360 978,805 -0.15(-5.98%)
Apr 06, 2023 2.360 2.610 2.315 2.510 2,284,058 +0.15(+6.36%)
Apr 05, 2023 2.700 2.765 2.305 2.360 2,443,941 -0.38(-13.87%)
Apr 04, 2023 3.060 3.165 2.680 2.740 2,158,876 -0.31(-10.16%)
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.