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, 2022 9.830 10.33 9.800 10.28 1,489,523 +0.44(+4.47%)
Aug 30, 2022 9.920 10.00 9.650 9.840 509,102 -0.04(-0.40%)
Aug 29, 2022 9.530 9.975 9.530 9.880 471,107 +0.19(+1.96%)
Aug 26, 2022 9.890 9.910 9.600 9.690 486,055 -0.28(-2.81%)
Aug 25, 2022 10.63 10.73 9.880 9.970 687,491 -0.63(-5.94%)
Aug 24, 2022 10.07 10.78 10.05 10.60 1,168,046 +0.55(+5.47%)
Aug 23, 2022 9.890 10.15 9.800 10.05 906,792 +0.11(+1.11%)
Aug 22, 2022 10.11 10.23 9.850 9.940 691,833 -0.19(-1.88%)
Aug 19, 2022 9.970 10.15 9.795 10.13 459,492 +0.18(+1.81%)
Aug 18, 2022 9.850 9.980 9.660 9.950 626,939 +0.04(+0.40%)
Aug 17, 2022 10.54 10.64 9.850 9.910 486,120 -0.77(-7.21%)
Aug 16, 2022 10.72 10.72 10.48 10.68 814,325 -0.07(-0.65%)
Aug 15, 2022 10.19 10.78 10.19 10.75 844,052 +0.40(+3.86%)
Aug 12, 2022 10.30 10.68 10.13 10.35 1,071,500 +0.59(+6.05%)
Aug 11, 2022 10.11 10.36 9.640 9.760 847,766 -0.28(-2.79%)
Aug 10, 2022 10.23 10.44 9.818 10.04 914,981 -0.01(-0.10%)
Aug 09, 2022 10.34 10.55 9.685 10.05 950,846 -0.44(-4.19%)
Aug 08, 2022 10.56 10.81 10.32 10.49 831,535 +0.12(+1.16%)
Aug 05, 2022 9.810 10.47 9.450 10.37 2,049,021 +0.37(+3.70%)
Aug 04, 2022 10.00 10.41 9.810 10.00 1,309,889 +0.11(+1.11%)
Aug 03, 2022 9.780 10.11 9.660 9.890 581,588 +0.19(+1.96%)
Aug 02, 2022 9.330 9.890 9.330 9.700 457,760 +0.35(+3.74%)
Aug 01, 2022 9.640 9.960 9.290 9.350 679,147 -0.42(-4.30%)
Jul 29, 2022 9.820 9.860 9.520 9.770 665,326 -0.05(-0.51%)
Jul 28, 2022 10.05 10.05 9.690 9.820 592,471 -0.12(-1.21%)
Jul 27, 2022 9.830 10.00 9.390 9.940 715,433 +0.24(+2.47%)
Jul 26, 2022 9.720 9.965 9.470 9.700 683,047 -0.02(-0.21%)
Jul 25, 2022 9.930 9.930 9.719 9.720 511,604 -0.17(-1.72%)
Jul 22, 2022 10.46 10.49 9.825 9.890 348,137 -0.47(-4.54%)
Jul 21, 2022 10.40 10.64 10.22 10.36 478,412 -0.07(-0.67%)
Jul 20, 2022 10.26 10.63 10.09 10.43 435,212 +0.17(+1.66%)
Jul 19, 2022 9.880 10.68 9.560 10.26 784,029 +0.55(+5.66%)
Jul 18, 2022 10.38 10.48 9.630 9.710 974,727 -0.56(-5.45%)
Jul 15, 2022 10.29 10.29 9.810 10.27 1,224,178 +0.18(+1.78%)
Jul 14, 2022 10.13 10.27 10.00 10.09 1,037,088 -0.11(-1.08%)
Jul 13, 2022 9.960 10.38 9.900 10.20 778,156 +0.08(+0.79%)
Jul 12, 2022 9.910 10.13 9.460 10.12 761,358 +0.10(+1.00%)
Jul 11, 2022 10.27 10.35 9.860 10.02 884,082 -0.33(-3.19%)
Jul 08, 2022 10.23 10.57 10.03 10.35 1,036,772 +0.10(+0.98%)
Jul 07, 2022 9.760 10.41 9.760 10.25 1,582,149 +0.41(+4.17%)
Jul 06, 2022 9.580 10.13 9.440 9.840 2,042,357 +0.30(+3.14%)
Jul 05, 2022 9.090 9.550 8.690 9.540 1,979,461 +0.25(+2.69%)
Jul 01, 2022 8.210 9.500 8.100 9.290 3,719,280 +1.02(+12.33%)
Jun 30, 2022 7.830 8.460 7.560 8.270 4,428,889 +0.34(+4.29%)
Jun 29, 2022 8.050 8.430 7.690 7.930 10,552,427 -0.36(-4.34%)
Jun 28, 2022 11.01 11.02 7.830 8.290 48,687,824 +2.51(+43.43%)
Jun 27, 2022 5.920 6.095 5.680 5.780 12,205,487 -0.26(-4.30%)
Jun 24, 2022 5.980 6.150 5.760 6.040 2,677,970 +0.12(+2.03%)
Jun 23, 2022 5.700 5.920 5.600 5.920 788,836 +0.20(+3.50%)
Jun 22, 2022 5.650 5.920 5.330 5.720 695,959 -0.09(-1.55%)
Jun 21, 2022 5.410 5.960 5.400 5.810 913,104 +0.52(+9.83%)
Jun 17, 2022 4.870 5.385 4.760 5.290 3,616,053 +0.49(+10.21%)
Jun 16, 2022 4.670 4.860 4.430 4.800 1,084,315 +0.02(+0.42%)
Jun 15, 2022 4.740 4.820 4.540 4.780 765,124 +0.06(+1.27%)
Jun 14, 2022 4.630 4.815 4.510 4.720 1,245,345 +0.13(+2.83%)
Jun 13, 2022 4.390 4.610 4.305 4.590 1,429,355 +0.01(+0.22%)
Jun 10, 2022 4.790 4.838 4.500 4.580 752,498 -0.35(-7.10%)
Jun 09, 2022 5.250 5.250 4.910 4.930 484,276 -0.35(-6.63%)
Jun 08, 2022 5.430 5.520 5.220 5.280 477,176 -0.16(-2.94%)
Jun 07, 2022 5.010 5.440 5.010 5.440 642,678 +0.34(+6.67%)
Jun 06, 2022 5.100 5.280 4.990 5.100 620,290 +0.06(+1.19%)
Jun 03, 2022 4.920 5.135 4.825 5.040 1,236,155 +0.12(+2.44%)
Jun 02, 2022 4.820 4.970 4.705 4.920 1,148,639 +0.06(+1.23%)
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.