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 (%)
Aug 31, 2021 7.450 7.880 7.440 7.620 211,454 +0.19(+2.56%)
Aug 30, 2021 7.000 7.560 6.950 7.430 270,832 +0.49(+7.06%)
Aug 27, 2021 6.660 7.250 6.660 6.940 194,295 +0.28(+4.20%)
Aug 26, 2021 6.430 6.910 6.410 6.660 159,371 +0.22(+3.42%)
Aug 25, 2021 6.040 6.570 6.040 6.440 195,213 +0.43(+7.15%)
Aug 24, 2021 6.130 6.150 5.880 6.010 144,466 -0.16(-2.59%)
Aug 23, 2021 5.410 6.300 5.410 6.170 198,118 +0.72(+13.21%)
Aug 20, 2021 5.490 5.630 5.330 5.450 252,253 -0.09(-1.62%)
Aug 19, 2021 5.700 5.870 5.360 5.540 179,756 -0.23(-3.99%)
Aug 18, 2021 5.620 6.120 5.540 5.770 134,569 +0.12(+2.12%)
Aug 17, 2021 5.570 6.019 5.450 5.650 336,964 -0.01(-0.18%)
Aug 16, 2021 5.840 5.935 5.320 5.660 213,722 -0.21(-3.58%)
Aug 13, 2021 5.880 6.270 5.840 5.870 193,637 +0.02(+0.34%)
Aug 12, 2021 5.810 6.000 5.770 5.850 107,072 +0.00(+0.00%)
Aug 11, 2021 5.950 5.950 5.695 5.850 87,668 -0.06(-1.02%)
Aug 10, 2021 5.850 6.060 5.670 5.910 193,104 +0.01(+0.17%)
Aug 09, 2021 5.800 6.140 5.540 5.900 248,030 +0.05(+0.85%)
Aug 06, 2021 5.780 6.120 5.490 5.850 369,608 +0.07(+1.21%)
Aug 05, 2021 5.420 6.120 5.150 5.780 535,959 +0.43(+8.04%)
Aug 04, 2021 4.800 5.680 4.710 5.350 769,194 +0.50(+10.31%)
Aug 03, 2021 4.910 5.040 4.610 4.850 240,402 -0.02(-0.41%)
Aug 02, 2021 4.920 5.040 4.810 4.870 100,734 +0.00(+0.00%)
Jul 30, 2021 5.090 5.090 4.840 4.870 141,651 -0.19(-3.75%)
Jul 29, 2021 5.180 5.180 5.040 5.060 288,648 -0.08(-1.56%)
Jul 28, 2021 5.130 5.190 5.050 5.140 106,734 +0.00(+0.00%)
Jul 27, 2021 5.130 5.330 4.950 5.140 97,802 -0.03(-0.58%)
Jul 26, 2021 5.400 5.400 5.120 5.170 73,381 -0.19(-3.54%)
Jul 23, 2021 5.340 5.400 5.160 5.360 81,037 +0.08(+1.52%)
Jul 22, 2021 5.330 5.330 5.230 5.280 63,022 -0.09(-1.68%)
Jul 21, 2021 5.430 5.430 5.240 5.370 83,052 -0.02(-0.37%)
Jul 20, 2021 5.430 5.500 5.130 5.390 149,983 +0.12(+2.28%)
Jul 19, 2021 5.180 5.575 5.060 5.270 209,933 +0.06(+1.15%)
Jul 16, 2021 5.270 5.300 5.140 5.210 114,031 +0.03(+0.58%)
Jul 15, 2021 5.300 5.330 5.080 5.180 135,472 -0.09(-1.71%)
Jul 14, 2021 5.470 5.550 5.060 5.270 187,032 -0.21(-3.83%)
Jul 13, 2021 5.610 5.700 5.390 5.480 94,397 -0.13(-2.32%)
Jul 12, 2021 5.690 5.810 5.560 5.610 73,840 -0.16(-2.77%)
Jul 09, 2021 5.720 5.810 5.550 5.770 129,437 +0.09(+1.58%)
Jul 08, 2021 5.400 5.740 5.330 5.680 97,207 +0.23(+4.22%)
Jul 07, 2021 5.430 5.580 5.267 5.450 107,044 +0.02(+0.37%)
Jul 06, 2021 5.330 5.500 5.240 5.430 119,244 +0.07(+1.31%)
Jul 02, 2021 5.500 5.500 5.260 5.360 43,025 -0.08(-1.47%)
Jul 01, 2021 5.500 5.500 5.300 5.440 69,267 +0.01(+0.18%)
Jun 30, 2021 5.480 5.670 5.400 5.430 137,726 -0.11(-1.99%)
Jun 29, 2021 5.600 5.740 5.510 5.540 162,004 -0.05(-0.89%)
Jun 28, 2021 5.750 5.820 5.510 5.590 123,279 -0.21(-3.62%)
Jun 25, 2021 5.510 5.900 5.420 5.800 1,153,561 +0.33(+6.03%)
Jun 24, 2021 5.370 5.520 5.350 5.470 83,977 +0.16(+3.01%)
Jun 23, 2021 5.300 5.480 5.280 5.310 204,826 -0.02(-0.38%)
Jun 22, 2021 5.290 5.410 5.120 5.330 328,392 -0.01(-0.19%)
Jun 21, 2021 5.550 5.620 5.310 5.340 83,732 -0.15(-2.73%)
Jun 18, 2021 5.530 5.720 5.440 5.490 315,670 -0.16(-2.83%)
Jun 17, 2021 5.590 5.790 5.590 5.650 56,311 +0.00(+0.00%)
Jun 16, 2021 5.610 5.810 5.530 5.650 93,690 +0.01(+0.18%)
Jun 15, 2021 5.770 5.890 5.540 5.640 130,242 -0.14(-2.42%)
Jun 14, 2021 5.710 5.960 5.664 5.780 214,002 +0.14(+2.48%)
Jun 11, 2021 5.710 5.745 5.600 5.640 65,186 -0.03(-0.53%)
Jun 10, 2021 5.760 5.780 5.540 5.670 75,413 -0.05(-0.87%)
Jun 09, 2021 5.670 5.850 5.620 5.720 134,328 +0.08(+1.42%)
Jun 08, 2021 5.740 5.750 5.630 5.640 88,273 -0.04(-0.70%)
Jun 07, 2021 5.580 5.940 5.520 5.680 280,637 +0.11(+1.97%)
Jun 04, 2021 5.690 5.790 5.550 5.570 114,646 -0.12(-2.11%)
Jun 03, 2021 5.780 5.900 5.600 5.690 104,104 -0.09(-1.56%)
Jun 02, 2021 5.990 6.020 5.670 5.780 99,633 -0.16(-2.69%)
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.