Skip to main content

Kezar Life Sciences Inc (NQ: KZR )

0.7364 -0.0356 (-4.61%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.7792 0.7854 0.7512 0.7720 208,330 -0.00(-0.50%)
May 21, 2024 0.7700 0.8000 0.7551 0.7759 571,589 +0.01(+0.78%)
May 20, 2024 0.7657 0.7744 0.7416 0.7699 563,750 +0.00(+0.55%)
May 17, 2024 0.7800 0.7842 0.7550 0.7657 266,034 -0.00(-0.30%)
May 16, 2024 0.7700 0.7838 0.7430 0.7680 623,220 -0.00(-0.56%)
May 15, 2024 0.7980 0.7980 0.7713 0.7723 425,070 -0.02(-2.18%)
May 14, 2024 0.7300 0.8138 0.7300 0.7895 1,219,718 +0.04(+5.62%)
May 13, 2024 0.7900 0.8065 0.7200 0.7475 1,524,010 -0.03(-3.26%)
May 10, 2024 0.8000 0.8147 0.7700 0.7727 1,067,684 -0.04(-5.42%)
May 09, 2024 0.8200 0.8379 0.8062 0.8170 669,717 -0.00(-0.49%)
May 08, 2024 0.8300 0.8377 0.8036 0.8210 620,012 -0.02(-2.26%)
May 07, 2024 0.8300 0.8493 0.8011 0.8400 453,066 +0.03(+3.11%)
May 06, 2024 0.8570 0.8570 0.8030 0.8147 495,661 -0.04(-4.98%)
May 03, 2024 0.8600 0.8600 0.8336 0.8574 193,867 +0.00(+0.32%)
May 02, 2024 0.8400 0.8679 0.8339 0.8547 659,632 +0.02(+1.93%)
May 01, 2024 0.8300 0.8500 0.8105 0.8385 970,773 +0.01(+1.70%)
Apr 30, 2024 0.8378 0.8500 0.8200 0.8245 633,984 -0.01(-1.59%)
Apr 29, 2024 0.8200 0.8500 0.8103 0.8378 597,200 +0.03(+4.09%)
Apr 26, 2024 0.8000 0.8138 0.7800 0.8049 496,295 +0.01(+1.89%)
Apr 25, 2024 0.8002 0.8050 0.7730 0.7900 577,569 -0.01(-1.42%)
Apr 24, 2024 0.8110 0.8340 0.8000 0.8014 425,572 -0.02(-2.98%)
Apr 23, 2024 0.8110 0.8439 0.8050 0.8260 518,853 +0.00(+0.49%)
Apr 22, 2024 0.8041 0.8350 0.7850 0.8220 709,557 +0.03(+4.05%)
Apr 19, 2024 0.7800 0.8044 0.7711 0.7900 421,814 +0.00(+0.30%)
Apr 18, 2024 0.8200 0.8202 0.7849 0.7876 544,204 -0.03(-3.55%)
Apr 17, 2024 0.8000 0.8207 0.7701 0.8166 446,782 +0.03(+4.28%)
Apr 16, 2024 0.8200 0.8280 0.7724 0.7831 599,316 -0.03(-3.26%)
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%)
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.