Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kezar Life Sciences Inc (NQ: KZR )

0.7286 -0.0434 (-5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2019 3.070 3.340 2.970 3.280 95,752 +0.22(+7.19%)
Sep 27, 2019 3.330 3.330 3.060 3.060 35,800 -0.21(-6.42%)
Sep 26, 2019 3.670 3.670 3.150 3.270 89,075 -0.42(-11.38%)
Sep 25, 2019 3.550 3.740 3.400 3.690 85,366 +0.12(+3.36%)
Sep 24, 2019 3.790 3.790 3.493 3.570 46,160 -0.15(-4.03%)
Sep 23, 2019 3.570 3.810 3.460 3.720 73,297 +0.19(+5.38%)
Sep 20, 2019 3.480 3.860 3.480 3.530 157,400 +0.04(+1.15%)
Sep 19, 2019 3.610 4.000 3.460 3.490 79,941 -0.13(-3.59%)
Sep 18, 2019 3.790 3.790 3.550 3.620 43,547 -0.15(-3.98%)
Sep 17, 2019 3.510 3.850 3.145 3.770 91,816 +0.26(+7.41%)
Sep 16, 2019 3.490 3.720 3.460 3.510 48,706 -0.01(-0.28%)
Sep 13, 2019 3.450 3.910 3.450 3.520 61,900 +0.12(+3.53%)
Sep 12, 2019 3.400 3.500 3.240 3.400 82,620 +0.00(+0.00%)
Sep 11, 2019 3.560 3.660 3.350 3.400 102,745 -0.13(-3.68%)
Sep 10, 2019 3.400 3.600 3.290 3.530 121,072 +0.15(+4.44%)
Sep 09, 2019 3.380 3.550 3.300 3.380 116,602 +0.00(+0.00%)
Sep 06, 2019 3.360 3.500 3.240 3.380 180,200 +0.08(+2.42%)
Sep 05, 2019 3.250 3.330 3.100 3.300 262,875 +0.05(+1.54%)
Sep 04, 2019 3.150 3.394 3.090 3.250 370,678 +0.25(+8.33%)
Sep 03, 2019 3.330 3.670 2.820 3.000 238,422 -0.38(-11.24%)
Aug 30, 2019 3.890 3.965 3.320 3.380 94,800 -0.49(-12.66%)
Aug 29, 2019 3.820 4.010 3.820 3.870 50,594 +0.16(+4.31%)
Aug 28, 2019 3.810 3.870 3.610 3.710 46,304 -0.12(-3.13%)
Aug 27, 2019 4.070 4.070 3.820 3.830 78,542 -0.20(-4.96%)
Aug 26, 2019 3.950 4.075 3.810 4.030 74,059 +0.17(+4.40%)
Aug 23, 2019 4.130 4.480 3.820 3.860 53,100 -0.29(-6.99%)
Aug 22, 2019 4.360 4.720 4.110 4.150 48,771 -0.15(-3.49%)
Aug 21, 2019 4.480 4.790 4.160 4.300 62,251 -0.12(-2.71%)
Aug 20, 2019 4.940 5.080 4.360 4.420 57,473 -0.57(-11.42%)
Aug 19, 2019 4.940 5.070 4.840 4.990 31,348 +0.12(+2.46%)
Aug 16, 2019 4.850 5.125 4.610 4.870 35,100 +0.04(+0.83%)
Aug 15, 2019 4.740 4.910 4.725 4.830 106,799 +0.10(+2.11%)
Aug 14, 2019 4.560 5.140 4.560 4.730 72,600 -0.05(-1.05%)
Aug 13, 2019 4.650 4.960 4.400 4.780 84,349 +0.28(+6.22%)
Aug 12, 2019 4.790 5.101 4.300 4.500 99,913 -0.38(-7.79%)
Aug 09, 2019 4.700 5.255 4.700 4.880 72,900 +0.21(+4.50%)
Aug 08, 2019 4.580 4.840 4.520 4.670 104,364 +0.18(+4.01%)
Aug 07, 2019 4.610 4.830 4.420 4.490 68,117 -0.11(-2.39%)
Aug 06, 2019 4.350 4.820 4.350 4.600 79,831 +0.33(+7.73%)
Aug 05, 2019 5.090 5.300 4.120 4.270 145,714 -0.94(-18.04%)
Aug 02, 2019 5.280 5.340 5.020 5.210 53,600 -0.14(-2.62%)
Aug 01, 2019 5.640 5.735 5.270 5.350 40,846 -0.28(-4.97%)
Jul 31, 2019 5.900 6.120 5.510 5.630 103,614 -0.25(-4.25%)
Jul 30, 2019 5.830 6.000 5.830 5.880 60,711 +0.11(+1.91%)
Jul 29, 2019 6.000 6.000 5.640 5.770 35,806 +0.06(+1.05%)
Jul 26, 2019 5.770 5.930 5.655 5.710 22,500 -0.05(-0.87%)
Jul 25, 2019 5.860 5.970 5.560 5.760 43,269 -0.23(-3.84%)
Jul 24, 2019 5.700 6.380 5.500 5.990 55,179 -0.01(-0.17%)
Jul 23, 2019 5.950 6.200 5.850 6.000 32,449 +0.06(+1.01%)
Jul 22, 2019 5.840 5.940 5.690 5.940 37,385 +0.12(+2.06%)
Jul 19, 2019 5.700 5.970 5.700 5.820 49,600 +0.09(+1.57%)
Jul 18, 2019 6.430 6.520 5.650 5.730 59,610 -0.72(-11.16%)
Jul 17, 2019 6.660 6.800 6.370 6.450 19,679 -0.21(-3.15%)
Jul 16, 2019 6.770 6.940 6.540 6.660 17,499 -0.13(-1.91%)
Jul 15, 2019 7.180 7.449 6.640 6.790 24,451 -0.36(-5.03%)
Jul 12, 2019 7.200 7.780 6.990 7.150 26,200 -0.03(-0.42%)
Jul 11, 2019 7.450 7.520 7.030 7.180 19,919 -0.40(-5.28%)
Jul 10, 2019 7.520 7.600 7.000 7.580 43,732 +0.16(+2.16%)
Jul 09, 2019 7.110 7.520 6.820 7.420 45,344 +0.26(+3.63%)
Jul 08, 2019 7.100 7.280 7.010 7.160 30,504 +0.06(+0.85%)
Jul 05, 2019 6.790 7.430 6.100 7.100 226,500 +0.28(+4.11%)
Jul 03, 2019 7.050 7.150 6.780 6.820 24,800 -0.19(-2.71%)
Jul 02, 2019 7.100 7.700 6.920 7.010 65,426 -0.13(-1.82%)
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.