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 29, 2023 1.180 1.198 1.165 1.190 165,715 +0.01(+0.85%)
Sep 28, 2023 1.150 1.200 1.130 1.180 262,395 +0.03(+2.61%)
Sep 27, 2023 1.100 1.160 1.100 1.150 308,140 +0.07(+6.48%)
Sep 26, 2023 1.140 1.220 1.080 1.080 405,666 -0.04(-3.57%)
Sep 25, 2023 1.200 1.150 1.105 1.120 438,695 -0.02(-1.75%)
Sep 22, 2023 1.100 1.185 1.100 1.140 432,572 -0.03(-2.56%)
Sep 21, 2023 1.210 1.250 1.090 1.170 2,444,358 +0.03(+2.63%)
Sep 20, 2023 1.180 1.200 1.120 1.140 275,871 -0.05(-4.20%)
Sep 19, 2023 1.220 1.237 1.170 1.190 297,870 -0.03(-2.46%)
Sep 18, 2023 1.320 1.320 1.210 1.220 305,419 -0.07(-5.43%)
Sep 15, 2023 1.240 1.300 1.235 1.290 684,664 +0.08(+6.61%)
Sep 14, 2023 1.200 1.230 1.190 1.210 170,119 +0.02(+1.68%)
Sep 13, 2023 1.230 1.240 1.190 1.190 257,679 -0.03(-2.46%)
Sep 12, 2023 1.200 1.250 1.180 1.220 168,199 +0.02(+1.67%)
Sep 11, 2023 1.250 1.250 1.170 1.200 292,978 -0.01(-0.41%)
Sep 08, 2023 1.310 1.335 1.190 1.205 312,083 -0.11(-8.71%)
Sep 07, 2023 1.410 1.430 1.320 1.320 340,352 -0.11(-7.69%)
Sep 06, 2023 1.510 1.530 1.410 1.430 306,149 -0.08(-5.30%)
Sep 05, 2023 1.590 1.610 1.500 1.510 393,719 -0.06(-3.82%)
Sep 01, 2023 1.500 1.600 1.500 1.570 299,725 +0.08(+5.37%)
Aug 31, 2023 1.620 1.625 1.490 1.490 359,570 -0.14(-8.59%)
Aug 30, 2023 1.660 1.670 1.613 1.630 184,334 -0.03(-1.81%)
Aug 29, 2023 1.640 1.685 1.560 1.660 368,938 +0.01(+0.61%)
Aug 28, 2023 1.650 1.670 1.550 1.650 401,473 +0.00(+0.00%)
Aug 25, 2023 1.520 1.670 1.480 1.650 392,906 +0.15(+10.00%)
Aug 24, 2023 1.480 1.510 1.345 1.500 372,884 +0.03(+2.04%)
Aug 23, 2023 1.400 1.505 1.380 1.470 248,368 +0.07(+5.00%)
Aug 22, 2023 1.280 1.410 1.260 1.400 254,186 +0.12(+9.37%)
Aug 21, 2023 1.300 1.320 1.230 1.280 600,389 -0.01(-0.78%)
Aug 18, 2023 1.360 1.360 1.275 1.290 440,355 -0.10(-7.19%)
Aug 17, 2023 1.430 1.450 1.370 1.390 309,564 -0.06(-4.14%)
Aug 16, 2023 1.530 1.590 1.440 1.450 735,487 -0.09(-5.84%)
Aug 15, 2023 1.550 1.565 1.440 1.540 509,406 -0.01(-0.65%)
Aug 14, 2023 1.500 1.580 1.410 1.550 555,356 +0.04(+2.65%)
Aug 11, 2023 1.920 1.950 1.350 1.510 1,491,283 -0.54(-26.34%)
Aug 10, 2023 2.010 2.080 2.000 2.050 226,881 +0.04(+1.99%)
Aug 09, 2023 2.030 2.070 1.980 2.010 277,004 -0.04(-1.95%)
Aug 08, 2023 2.120 2.125 2.040 2.050 143,990 -0.06(-2.84%)
Aug 07, 2023 2.130 2.160 2.070 2.110 245,335 -0.02(-0.94%)
Aug 04, 2023 2.170 2.225 2.120 2.130 202,719 -0.02(-0.93%)
Aug 03, 2023 2.190 2.220 2.130 2.150 230,155 -0.04(-1.83%)
Aug 02, 2023 2.180 2.220 2.135 2.190 170,944 +0.00(+0.00%)
Aug 01, 2023 2.240 2.270 2.165 2.190 232,282 -0.05(-2.23%)
Jul 31, 2023 2.260 2.280 2.190 2.240 227,186 +0.04(+1.82%)
Jul 28, 2023 2.150 2.250 2.150 2.200 330,431 +0.06(+2.80%)
Jul 27, 2023 2.270 2.315 2.125 2.140 257,557 -0.12(-5.31%)
Jul 26, 2023 2.260 2.285 2.210 2.260 254,595 +0.04(+1.80%)
Jul 25, 2023 2.290 2.300 2.200 2.220 411,055 -0.06(-2.63%)
Jul 24, 2023 2.420 2.430 2.265 2.280 390,234 -0.13(-5.39%)
Jul 21, 2023 2.450 2.550 2.400 2.410 293,012 -0.01(-0.41%)
Jul 20, 2023 2.400 2.480 2.360 2.420 403,333 +0.03(+1.26%)
Jul 19, 2023 2.350 2.430 2.290 2.390 676,445 +0.03(+1.27%)
Jul 18, 2023 2.440 2.440 2.340 2.360 366,995 -0.06(-2.48%)
Jul 17, 2023 2.460 2.485 2.410 2.420 344,827 -0.01(-0.41%)
Jul 14, 2023 2.470 2.500 2.410 2.430 296,109 -0.04(-1.62%)
Jul 13, 2023 2.540 2.570 2.460 2.470 213,886 -0.07(-2.76%)
Jul 12, 2023 2.590 2.600 2.485 2.540 202,419 +0.01(+0.40%)
Jul 11, 2023 2.510 2.595 2.465 2.530 342,804 +0.02(+0.80%)
Jul 10, 2023 2.500 2.605 2.480 2.510 387,227 +0.03(+1.21%)
Jul 07, 2023 2.380 2.485 2.380 2.480 244,875 +0.10(+4.20%)
Jul 06, 2023 2.410 2.440 2.370 2.380 337,918 -0.06(-2.46%)
Jul 05, 2023 2.460 2.465 2.360 2.440 484,716 -0.02(-0.81%)
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.