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, 2020 4.730 4.930 4.640 4.840 121,490 +0.13(+2.76%)
Sep 29, 2020 4.610 4.860 4.520 4.710 184,219 +0.10(+2.17%)
Sep 28, 2020 4.630 4.640 4.340 4.610 162,997 +0.10(+2.22%)
Sep 25, 2020 4.540 4.585 4.410 4.510 172,800 -0.02(-0.44%)
Sep 24, 2020 4.460 4.620 4.390 4.530 270,036 -0.33(-6.79%)
Sep 23, 2020 4.750 4.890 4.570 4.860 250,532 -0.02(-0.41%)
Sep 22, 2020 4.920 4.950 4.660 4.880 207,429 -0.10(-2.01%)
Sep 21, 2020 4.880 5.130 4.780 4.980 299,455 -0.05(-0.99%)
Sep 18, 2020 5.530 5.530 4.910 5.030 874,800 -0.13(-2.52%)
Sep 17, 2020 4.900 5.170 4.880 5.160 239,811 +0.23(+4.67%)
Sep 16, 2020 4.970 5.110 4.890 4.930 146,264 +0.02(+0.41%)
Sep 15, 2020 5.130 5.380 4.830 4.910 384,080 -0.17(-3.35%)
Sep 14, 2020 4.770 5.090 4.750 5.080 193,597 +0.41(+8.78%)
Sep 11, 2020 4.660 4.840 4.640 4.670 160,600 +0.01(+0.21%)
Sep 10, 2020 4.660 4.890 4.650 4.660 214,201 +0.01(+0.22%)
Sep 09, 2020 4.720 4.821 4.600 4.650 157,029 -0.05(-1.06%)
Sep 08, 2020 4.560 4.750 4.480 4.700 137,339 +0.06(+1.29%)
Sep 04, 2020 4.610 4.750 4.340 4.640 203,700 +0.06(+1.31%)
Sep 03, 2020 4.630 4.820 4.530 4.580 172,139 -0.10(-2.14%)
Sep 02, 2020 4.620 4.890 4.620 4.680 160,386 +0.02(+0.43%)
Sep 01, 2020 4.870 4.940 4.600 4.660 243,750 -0.20(-4.12%)
Aug 31, 2020 4.740 5.000 4.720 4.860 195,562 +0.11(+2.32%)
Aug 28, 2020 4.660 4.820 4.660 4.750 75,000 +0.07(+1.50%)
Aug 27, 2020 4.950 5.000 4.650 4.680 141,212 -0.26(-5.26%)
Aug 26, 2020 4.800 5.030 4.800 4.940 168,851 +0.13(+2.70%)
Aug 25, 2020 4.580 4.840 4.580 4.810 95,549 +0.25(+5.48%)
Aug 24, 2020 5.000 5.280 4.550 4.560 291,357 -0.43(-8.62%)
Aug 21, 2020 4.870 5.010 4.720 4.990 261,600 +0.10(+2.04%)
Aug 20, 2020 4.650 5.030 4.640 4.890 280,989 +0.22(+4.71%)
Aug 19, 2020 4.800 4.960 4.670 4.670 182,913 -0.15(-3.11%)
Aug 18, 2020 4.600 4.890 4.600 4.820 290,102 +0.22(+4.78%)
Aug 17, 2020 4.550 4.730 4.515 4.600 208,815 +0.12(+2.68%)
Aug 14, 2020 4.490 4.530 4.390 4.480 105,400 -0.02(-0.44%)
Aug 13, 2020 4.520 4.590 4.430 4.500 100,154 +0.02(+0.45%)
Aug 12, 2020 4.570 4.610 4.450 4.480 142,775 -0.08(-1.75%)
Aug 11, 2020 4.800 4.800 4.540 4.560 129,638 -0.18(-3.80%)
Aug 10, 2020 4.670 4.840 4.630 4.740 237,012 +0.12(+2.60%)
Aug 07, 2020 4.550 4.670 4.470 4.620 162,500 +0.06(+1.32%)
Aug 06, 2020 4.670 4.760 4.490 4.560 296,200 -0.16(-3.39%)
Aug 05, 2020 4.650 4.760 4.570 4.720 164,527 +0.08(+1.83%)
Aug 04, 2020 4.530 4.640 4.460 4.635 144,807 +0.08(+1.64%)
Aug 03, 2020 4.350 4.660 4.350 4.560 236,010 +0.19(+4.35%)
Jul 31, 2020 4.410 4.490 4.260 4.370 264,600 -0.04(-0.91%)
Jul 30, 2020 4.310 4.480 4.240 4.410 207,527 +0.05(+1.15%)
Jul 29, 2020 4.530 4.560 4.270 4.360 287,521 -0.16(-3.54%)
Jul 28, 2020 4.650 4.710 4.500 4.520 192,891 -0.17(-3.62%)
Jul 27, 2020 4.890 4.890 4.600 4.690 195,945 -0.10(-2.09%)
Jul 24, 2020 4.850 4.890 4.750 4.790 183,400 -0.09(-1.84%)
Jul 23, 2020 4.850 5.050 4.770 4.880 255,516 -0.01(-0.20%)
Jul 22, 2020 4.950 4.980 4.820 4.890 335,118 -0.07(-1.41%)
Jul 21, 2020 4.880 5.040 4.840 4.960 323,385 +0.09(+1.85%)
Jul 20, 2020 4.860 5.040 4.750 4.870 248,538 +0.01(+0.21%)
Jul 17, 2020 4.760 4.950 4.720 4.860 219,300 +0.06(+1.25%)
Jul 16, 2020 4.980 5.040 4.770 4.800 406,069 -0.22(-4.38%)
Jul 15, 2020 5.060 5.190 4.960 5.020 311,818 +0.11(+2.24%)
Jul 14, 2020 4.720 4.930 4.670 4.910 289,243 +0.11(+2.29%)
Jul 13, 2020 5.060 5.140 4.720 4.800 542,955 -0.23(-4.57%)
Jul 10, 2020 5.170 5.200 4.970 5.030 296,500 -0.08(-1.57%)
Jul 09, 2020 5.540 5.640 5.090 5.110 428,579 -0.39(-7.09%)
Jul 08, 2020 5.040 5.580 5.040 5.500 736,476 +0.50(+10.00%)
Jul 07, 2020 5.050 5.230 4.970 5.000 736,543 -0.07(-1.38%)
Jul 06, 2020 5.340 5.400 5.020 5.070 600,707 -0.18(-3.43%)
Jul 02, 2020 5.350 5.430 5.180 5.250 495,600 -0.03(-0.57%)
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.