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

Kezar Life Sciences Inc (NQ: KZR )

0.8095 -0.0532 (-6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.8645 0.8700 0.8000 0.8095 585,789 -0.05(-6.17%)
Apr 12, 2024 0.8620 0.8800 0.8451 0.8627 623,124 +0.01(+0.65%)
Apr 11, 2024 0.8000 0.8690 0.8000 0.8571 1,329,696 +0.06(+7.14%)
Apr 10, 2024 0.8100 0.8179 0.7911 0.8000 587,414 -0.03(-3.45%)
Apr 09, 2024 0.8004 0.8321 0.8000 0.8286 544,198 +0.02(+2.68%)
Apr 08, 2024 0.8012 0.8161 0.7900 0.8070 621,083 +0.01(+1.19%)
Apr 05, 2024 0.8200 0.8257 0.7502 0.7975 988,320 -0.02(-2.89%)
Apr 04, 2024 0.8427 0.8659 0.8106 0.8212 1,087,444 -0.04(-4.23%)
Apr 03, 2024 0.8615 0.8970 0.8440 0.8575 794,687 -0.01(-0.66%)
Apr 02, 2024 0.8850 0.8918 0.8522 0.8632 563,087 -0.06(-6.18%)
Apr 01, 2024 0.9100 0.9265 0.8570 0.9201 823,927 +0.02(+2.05%)
Mar 28, 2024 0.9100 0.9165 0.9105 0.9016 1,175,764 -0.00(-0.16%)
Mar 27, 2024 0.8850 0.9076 0.8525 0.9030 598,007 +0.01(+1.02%)
Mar 26, 2024 0.9400 0.9530 0.8200 0.8939 1,393,176 -0.02(-2.31%)
Mar 25, 2024 0.9900 1.010 0.9080 0.9150 1,139,127 -0.06(-6.11%)
Mar 22, 2024 1.020 1.040 0.9601 0.9745 1,949,327 +0.01(+0.98%)
Mar 21, 2024 0.8952 0.9821 0.8655 0.9650 1,541,387 +0.07(+8.12%)
Mar 20, 2024 0.8700 0.9018 0.8300 0.8925 536,557 +0.02(+2.49%)
Mar 19, 2024 0.8699 0.8726 0.8451 0.8708 399,351 +0.00(+0.06%)
Mar 18, 2024 0.9000 0.8980 0.8400 0.8703 505,743 -0.01(-1.10%)
Mar 15, 2024 0.8421 0.9140 0.8108 0.8800 878,896 +0.03(+3.53%)
Mar 14, 2024 0.9300 0.9300 0.8500 0.8500 638,120 -0.06(-6.59%)
Mar 13, 2024 0.9500 0.9500 0.8870 0.9100 394,574 -0.02(-2.16%)
Mar 12, 2024 0.9750 0.9943 0.8800 0.9301 713,926 -0.02(-2.50%)
Mar 11, 2024 0.9600 0.9683 0.9200 0.9539 623,972 -0.00(-0.27%)
Mar 08, 2024 0.9904 1.010 0.9250 0.9565 402,858 -0.04(-4.35%)
Mar 07, 2024 1.030 1.040 0.9770 1.000 617,818 -0.03(-2.91%)
Mar 06, 2024 1.050 1.050 1.000 1.030 476,397 +0.00(+0.00%)
Mar 05, 2024 0.9825 1.060 0.9800 1.030 606,105 +0.01(+0.98%)
Mar 04, 2024 1.030 1.060 0.9706 1.020 784,370 -0.01(-0.97%)
Mar 01, 2024 1.050 1.135 1.020 1.030 1,311,545 -0.02(-1.90%)
Feb 29, 2024 1.050 1.090 1.030 1.050 1,524,932 +0.01(+0.96%)
Feb 28, 2024 0.9900 1.060 0.9668 1.040 1,479,136 +0.07(+7.27%)
Feb 27, 2024 0.9200 0.9820 0.8830 0.9695 2,886,115 +0.07(+8.18%)
Feb 26, 2024 0.9100 0.9440 0.8615 0.8962 1,164,484 -0.00(-0.44%)
Feb 23, 2024 0.8500 0.9190 0.8420 0.9002 1,109,047 +0.05(+5.91%)
Feb 22, 2024 0.8330 0.8740 0.8200 0.8500 544,066 +0.02(+2.04%)
Feb 21, 2024 0.8288 0.8445 0.8055 0.8330 578,233 +0.01(+0.77%)
Feb 20, 2024 0.8400 0.8631 0.8190 0.8266 581,531 -0.01(-1.60%)
Feb 16, 2024 0.8400 0.8656 0.8327 0.8400 400,022 -0.00(-0.38%)
Feb 15, 2024 0.8400 0.8540 0.8210 0.8432 330,492 +0.00(+0.19%)
Feb 14, 2024 0.8356 0.8700 0.8052 0.8416 401,503 +0.01(+0.63%)
Feb 13, 2024 0.8600 0.8959 0.8300 0.8363 977,875 -0.04(-4.97%)
Feb 12, 2024 0.9680 0.9680 0.8781 0.8800 1,892,632 -0.07(-7.67%)
Feb 09, 2024 0.9500 0.9838 0.9408 0.9531 763,697 +0.01(+0.61%)
Feb 08, 2024 0.9300 0.9604 0.9300 0.9473 530,079 +0.02(+1.65%)
Feb 07, 2024 0.9300 0.9670 0.9204 0.9319 299,905 -0.01(-1.08%)
Feb 06, 2024 0.9451 0.9690 0.9359 0.9421 220,973 +0.01(+0.92%)
Feb 05, 2024 0.9500 0.9600 0.9200 0.9335 325,358 -0.01(-1.25%)
Feb 02, 2024 0.9686 0.9690 0.9400 0.9453 213,054 -0.00(-0.49%)
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.