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

Kezar Life Sciences Inc (NQ: KZR )

0.6940 +0.0096 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2022 5.220 5.290 4.995 5.050 1,483,577 -0.19(-3.63%)
May 27, 2022 5.000 5.320 4.990 5.240 726,390 +0.25(+5.01%)
May 26, 2022 5.000 5.210 4.990 4.990 962,574 -0.03(-0.60%)
May 25, 2022 5.000 5.190 4.975 5.020 675,083 +0.04(+0.80%)
May 24, 2022 5.400 5.510 4.930 4.980 1,824,325 -0.53(-9.62%)
May 23, 2022 5.650 5.870 5.460 5.510 773,067 -0.03(-0.54%)
May 20, 2022 5.580 5.600 5.000 5.540 2,902,258 +0.05(+0.91%)
May 19, 2022 5.940 6.070 5.490 5.490 1,656,195 -0.41(-6.95%)
May 18, 2022 6.450 6.700 5.870 5.900 1,695,866 -0.73(-11.01%)
May 17, 2022 6.130 6.655 6.110 6.630 1,339,100 +0.61(+10.13%)
May 16, 2022 5.630 6.100 5.575 6.020 1,782,792 +0.27(+4.70%)
May 13, 2022 5.590 5.920 5.590 5.750 1,116,644 +0.23(+4.17%)
May 12, 2022 5.500 5.680 5.310 5.520 918,168 -0.04(-0.72%)
May 11, 2022 5.590 5.770 5.390 5.560 1,455,092 +0.00(+0.00%)
May 10, 2022 5.880 6.045 5.490 5.560 1,651,291 -0.15(-2.63%)
May 09, 2022 6.030 6.260 5.670 5.710 1,480,740 -0.60(-9.51%)
May 06, 2022 6.370 6.510 6.130 6.310 1,823,561 -0.14(-2.17%)
May 05, 2022 6.880 6.880 6.280 6.450 2,204,372 -0.51(-7.33%)
May 04, 2022 8.680 8.760 6.891 6.960 6,425,126 -5.36(-43.51%)
May 03, 2022 12.55 12.55 12.55 12.32 1,863,672 -0.22(-1.75%)
May 02, 2022 11.76 12.64 11.65 12.54 878,736 +0.66(+5.56%)
Apr 29, 2022 12.09 12.56 11.79 11.88 696,382 -0.22(-1.82%)
Apr 28, 2022 12.50 12.69 11.78 12.10 833,608 -0.24(-1.94%)
Apr 27, 2022 12.73 13.07 12.25 12.34 751,331 -0.40(-3.14%)
Apr 26, 2022 13.78 14.09 12.70 12.74 688,438 -1.20(-8.61%)
Apr 25, 2022 13.48 14.02 13.15 13.94 575,477 +0.34(+2.50%)
Apr 22, 2022 13.79 14.22 13.56 13.60 351,057 -0.34(-2.44%)
Apr 21, 2022 14.98 15.11 13.90 13.94 453,638 -0.97(-6.51%)
Apr 20, 2022 14.86 15.15 14.59 14.91 445,790 +0.29(+1.98%)
Apr 19, 2022 14.62 15.00 14.34 14.62 342,865 +0.06(+0.41%)
Apr 18, 2022 15.03 15.09 14.45 14.56 533,526 -0.43(-2.87%)
Apr 14, 2022 15.44 15.59 14.85 14.99 613,921 -0.45(-2.91%)
Apr 13, 2022 14.80 15.74 14.80 15.44 780,156 +0.58(+3.90%)
Apr 12, 2022 15.88 16.32 14.79 14.86 496,523 -0.87(-5.53%)
Apr 11, 2022 16.44 16.44 15.09 15.73 603,884 -0.63(-3.85%)
Apr 08, 2022 16.38 17.76 14.51 16.36 2,476,779 -0.22(-1.33%)
Apr 07, 2022 16.44 16.79 15.96 16.58 581,070 +0.03(+0.18%)
Apr 06, 2022 16.25 16.74 16.03 16.55 1,393,646 +0.04(+0.24%)
Apr 05, 2022 16.93 17.61 16.47 16.51 434,435 -0.62(-3.62%)
Apr 04, 2022 17.10 17.80 16.83 17.13 845,168 +0.16(+0.94%)
Apr 01, 2022 16.61 17.06 16.37 16.97 816,498 +0.35(+2.11%)
Mar 31, 2022 16.98 17.26 16.43 16.62 1,478,194 -0.28(-1.66%)
Mar 30, 2022 17.44 17.79 16.81 16.90 507,330 -0.59(-3.37%)
Mar 29, 2022 17.30 17.87 16.78 17.49 449,884 +0.26(+1.51%)
Mar 28, 2022 18.12 18.30 16.98 17.23 517,909 -0.83(-4.60%)
Mar 25, 2022 18.32 18.43 17.86 18.06 570,495 -0.27(-1.47%)
Mar 24, 2022 17.62 18.52 17.36 18.33 946,609 +0.78(+4.44%)
Mar 23, 2022 16.60 18.33 16.33 17.55 1,450,181 +1.52(+9.48%)
Mar 22, 2022 14.96 16.11 14.90 16.03 1,061,476 +1.24(+8.38%)
Mar 21, 2022 15.54 15.63 14.40 14.79 797,378 -0.80(-5.13%)
Mar 18, 2022 16.00 18.55 15.40 15.59 3,614,365 +0.28(+1.83%)
Mar 17, 2022 14.77 15.38 14.43 15.31 2,690,479 +0.60(+4.08%)
Mar 16, 2022 14.20 14.87 13.76 14.71 1,404,528 +0.71(+5.07%)
Mar 15, 2022 14.10 14.53 13.93 14.00 385,213 -0.11(-0.78%)
Mar 14, 2022 14.19 14.73 13.74 14.11 348,736 -0.12(-0.84%)
Mar 11, 2022 14.70 15.30 14.00 14.23 834,416 -0.22(-1.52%)
Mar 10, 2022 14.19 14.49 13.99 14.45 266,984 +0.01(+0.07%)
Mar 09, 2022 14.06 14.73 14.06 14.44 380,576 +0.40(+2.85%)
Mar 08, 2022 13.48 14.42 13.20 14.04 356,614 +0.63(+4.70%)
Mar 07, 2022 13.22 13.80 13.22 13.41 224,048 +0.11(+0.83%)
Mar 04, 2022 13.62 13.79 13.20 13.30 184,302 -0.51(-3.69%)
Mar 03, 2022 14.39 14.39 13.70 13.81 286,637 -0.40(-2.81%)
Mar 02, 2022 14.68 14.80 14.17 14.21 395,126 -0.36(-2.47%)
Mar 01, 2022 14.85 15.31 14.46 14.57 242,885 -0.28(-1.89%)
Feb 28, 2022 14.20 14.99 14.17 14.85 300,267 +0.44(+3.05%)
Feb 25, 2022 13.89 14.64 13.64 14.41 237,899 +0.63(+4.57%)
Feb 24, 2022 12.63 13.82 12.49 13.78 610,857 +0.74(+5.67%)
Feb 23, 2022 14.13 14.20 12.87 13.04 387,953 -0.98(-6.99%)
Feb 22, 2022 14.29 14.46 13.84 14.02 260,200 -0.31(-2.16%)
Feb 18, 2022 14.33 0 -0.09(-0.62%)
Feb 17, 2022 15.15 15.34 14.32 14.42 257,685 -0.89(-5.81%)
Feb 16, 2022 15.09 15.52 14.95 15.31 194,711 +0.08(+0.53%)
Feb 15, 2022 14.38 15.25 14.35 15.23 250,904 +1.04(+7.33%)
Feb 14, 2022 14.73 14.82 14.10 14.19 200,347 -0.43(-2.94%)
Feb 11, 2022 14.55 15.03 14.41 14.62 208,310 -0.13(-0.88%)
Feb 10, 2022 14.33 15.48 14.04 14.75 613,050 +0.07(+0.48%)
Feb 09, 2022 14.10 14.93 14.11 14.68 677,312 +0.44(+3.09%)
Feb 08, 2022 14.04 14.92 13.89 14.24 856,407 +0.11(+0.78%)
Feb 07, 2022 12.85 14.22 12.85 14.13 557,834 +1.32(+10.30%)
Feb 04, 2022 12.22 13.02 12.11 12.81 350,385 +0.48(+3.89%)
Feb 03, 2022 12.45 12.30 12.33 219,536 -0.26(-2.07%)
Feb 02, 2022 13.04 13.04 12.43 12.59 257,960 -0.43(-3.30%)
Feb 01, 2022 13.16 13.30 12.57 13.02 424,463 -0.16(-1.21%)
Jan 31, 2022 12.61 13.21 13.18 504,982 +0.64(+5.10%)
Jan 28, 2022 12.37 12.70 12.02 12.54 431,210 +0.19(+1.54%)
Jan 27, 2022 12.66 12.82 12.04 12.35 341,871 -0.23(-1.83%)
Jan 26, 2022 13.05 13.46 12.53 12.58 356,231 -0.11(-0.87%)
Jan 25, 2022 12.41 12.82 11.61 12.69 295,583 +0.07(+0.55%)
Jan 24, 2022 11.79 12.64 11.41 12.62 536,988 +0.32(+2.60%)
Jan 21, 2022 11.94 12.72 11.71 12.30 563,147 -0.02(-0.16%)
Jan 20, 2022 12.94 13.15 12.20 12.32 502,029 -0.40(-3.14%)
Jan 19, 2022 13.28 13.53 12.68 12.72 694,171 -0.46(-3.49%)
Jan 18, 2022 13.91 13.99 12.95 13.18 436,332 -1.02(-7.18%)
Jan 14, 2022 14.20 0 +0.88(+6.61%)
Jan 13, 2022 14.10 14.10 13.00 13.32 414,714 -0.53(-3.83%)
Jan 12, 2022 14.86 14.97 13.80 13.85 403,258 -0.83(-5.65%)
Jan 11, 2022 13.64 14.70 13.64 14.68 367,153 +0.88(+6.38%)
Jan 10, 2022 13.42 13.94 13.10 13.80 406,895 +0.18(+1.32%)
Jan 07, 2022 14.26 14.60 13.61 13.62 427,007 -0.68(-4.76%)
Jan 06, 2022 14.33 14.76 14.07 14.30 534,487 -0.25(-1.72%)
Jan 05, 2022 15.02 15.87 14.48 14.55 534,335 -0.77(-5.03%)
Jan 04, 2022 15.67 15.81 15.02 15.32 697,023 -0.49(-3.10%)
Jan 03, 2022 16.92 16.92 15.64 15.81 583,097 -0.91(-5.44%)
Dec 31, 2021 16.42 17.28 16.31 16.72 1,288,419 +0.37(+2.26%)
Dec 30, 2021 16.28 16.98 16.21 16.35 548,164 +0.02(+0.12%)
Dec 29, 2021 16.14 16.48 15.86 16.33 371,470 +0.11(+0.68%)
Dec 28, 2021 15.82 16.77 15.61 16.22 880,832 +0.44(+2.79%)
Dec 27, 2021 15.96 16.34 15.67 15.78 719,438 +0.09(+0.57%)
Dec 23, 2021 14.75 15.89 14.75 15.69 416,004 +0.69(+4.60%)
Dec 22, 2021 14.74 15.00 14.32 15.00 572,466 +0.30(+2.04%)
Dec 21, 2021 14.74 14.82 14.37 14.70 687,321 -0.04(-0.27%)
Dec 20, 2021 14.36 14.96 13.97 14.74 798,128 +0.13(+0.89%)
Dec 17, 2021 13.62 14.64 13.05 14.61 2,312,592 +0.78(+5.64%)
Dec 16, 2021 12.94 14.01 12.88 13.83 509,487 +1.03(+8.05%)
Dec 15, 2021 12.49 12.89 12.05 12.80 1,100,655 +0.44(+3.56%)
Dec 14, 2021 12.36 13.31 12.30 12.36 1,773,605 -0.95(-7.14%)
Dec 13, 2021 13.66 14.23 13.28 13.31 484,699 -0.24(-1.77%)
Dec 10, 2021 13.81 14.55 13.46 13.55 511,504 -0.32(-2.31%)
Dec 09, 2021 14.77 14.94 13.12 13.87 736,326 -0.89(-6.03%)
Dec 08, 2021 14.77 15.09 14.43 14.76 486,642 +0.10(+0.68%)
Dec 07, 2021 13.63 15.52 13.42 14.66 1,212,948 +1.22(+9.08%)
Dec 06, 2021 13.62 14.02 13.18 13.44 376,095 -0.29(-2.11%)
Dec 03, 2021 14.83 15.37 13.60 13.73 971,982 -1.07(-7.23%)
Dec 02, 2021 14.02 14.84 13.42 14.80 836,804 +0.69(+4.89%)
Dec 01, 2021 13.87 15.64 13.58 14.11 2,270,572 +0.25(+1.80%)
Nov 30, 2021 13.21 13.99 13.17 13.86 1,952,452 +0.65(+4.92%)
Nov 29, 2021 13.88 13.88 13.17 13.21 695,748 -0.48(-3.51%)
Nov 26, 2021 12.99 13.77 12.99 13.69 901,472 +0.45(+3.40%)
Nov 24, 2021 13.24 13.60 12.92 13.24 1,081,704 +0.07(+0.53%)
Nov 23, 2021 14.25 14.48 13.04 13.17 1,411,492 -1.22(-8.48%)
Nov 22, 2021 13.53 14.70 13.08 14.39 2,066,740 +0.42(+3.01%)
Nov 19, 2021 12.84 14.13 12.10 13.97 6,318,418 +0.70(+5.28%)
Nov 18, 2021 12.84 14.35 13.18 13.27 4,145,486 +0.47(+3.67%)
Nov 17, 2021 11.15 14.27 11.10 12.80 10,494,252 +1.21(+10.44%)
Nov 16, 2021 11.98 12.46 10.57 11.59 32,964,216 +3.18(+37.81%)
Nov 15, 2021 8.290 8.890 7.950 8.410 4,229,911 +0.22(+2.69%)
Nov 12, 2021 7.800 8.260 7.640 8.190 447,777 +0.45(+5.81%)
Nov 11, 2021 7.480 8.270 7.340 7.740 420,326 +0.29(+3.89%)
Nov 10, 2021 7.570 7.440 7.450 294,644 -0.31(-3.99%)
Nov 09, 2021 8.120 8.120 7.680 7.760 259,361 -0.35(-4.32%)
Nov 08, 2021 8.610 8.685 8.100 8.110 195,078 -0.43(-5.04%)
Nov 05, 2021 8.590 8.750 8.320 8.540 386,892 +0.04(+0.47%)
Nov 04, 2021 8.410 8.650 8.380 8.500 408,411 +0.03(+0.35%)
Nov 03, 2021 7.910 8.490 7.860 8.470 124,403 +0.57(+7.22%)
Nov 02, 2021 8.040 8.040 7.670 7.900 347,343 -0.14(-1.74%)
Nov 01, 2021 8.090 8.450 7.810 8.040 363,630 +0.04(+0.50%)
Oct 29, 2021 7.930 8.080 7.820 8.000 551,168 +0.06(+0.76%)
Oct 28, 2021 7.970 8.050 7.880 7.940 29,315 -0.01(-0.13%)
Oct 27, 2021 8.490 8.260 7.486 7.950 203,411 -0.47(-5.58%)
Oct 26, 2021 8.800 8.390 8.420 130,499 -0.43(-4.86%)
Oct 25, 2021 8.760 8.997 8.401 8.850 446,522 +0.26(+3.03%)
Oct 22, 2021 8.590 8.870 8.020 8.590 1,117,654 -0.08(-0.92%)
Oct 21, 2021 8.740 8.920 8.535 8.670 87,667 -0.04(-0.46%)
Oct 20, 2021 8.860 8.990 8.660 8.710 76,777 -0.09(-1.02%)
Oct 19, 2021 8.350 8.910 8.120 8.800 129,855 +0.49(+5.90%)
Oct 18, 2021 8.700 8.750 8.110 8.310 96,586 -0.43(-4.92%)
Oct 15, 2021 8.900 8.900 8.600 8.740 83,095 -0.03(-0.34%)
Oct 14, 2021 8.860 8.980 8.655 8.770 102,799 +0.01(+0.11%)
Oct 13, 2021 8.600 8.900 8.600 8.760 67,885 +0.20(+2.34%)
Oct 12, 2021 8.390 8.650 8.360 8.560 88,653 +0.07(+0.82%)
Oct 11, 2021 8.250 8.660 8.250 8.490 46,880 +0.18(+2.17%)
Oct 08, 2021 8.730 8.730 8.310 8.310 70,915 -0.36(-4.15%)
Oct 07, 2021 8.580 8.740 8.440 8.670 83,336 +0.14(+1.64%)
Oct 06, 2021 8.500 8.670 8.410 8.530 134,875 -0.16(-1.84%)
Oct 05, 2021 8.460 8.710 8.111 8.690 143,768 +0.25(+2.96%)
Oct 04, 2021 8.510 8.675 8.290 8.440 250,169 -0.19(-2.20%)
Oct 01, 2021 8.590 8.730 8.450 8.630 136,476 -0.01(-0.12%)
Sep 30, 2021 8.630 8.750 8.330 8.640 421,125 +0.15(+1.77%)
Sep 29, 2021 8.960 8.960 8.306 8.490 138,522 -0.38(-4.28%)
Sep 28, 2021 8.900 9.019 8.710 8.870 195,988 -0.10(-1.11%)
Sep 27, 2021 8.810 9.355 8.720 8.970 452,850 +0.05(+0.56%)
Sep 24, 2021 9.180 9.390 8.660 8.920 339,476 -0.43(-4.60%)
Sep 23, 2021 9.330 9.650 9.230 9.350 201,288 +0.06(+0.65%)
Sep 22, 2021 9.140 9.410 8.869 9.290 296,934 +0.24(+2.65%)
Sep 21, 2021 8.600 9.250 8.560 9.050 272,687 +0.41(+4.75%)
Sep 20, 2021 9.600 9.660 8.440 8.640 350,579 -1.09(-11.20%)
Sep 17, 2021 8.790 9.730 8.330 9.730 776,874 +0.87(+9.82%)
Sep 16, 2021 9.020 9.230 8.510 8.860 248,622 -0.23(-2.53%)
Sep 15, 2021 8.830 9.410 8.368 9.090 444,674 +0.12(+1.34%)
Sep 14, 2021 7.600 9.250 7.330 8.970 646,791 +1.33(+17.41%)
Sep 13, 2021 7.080 7.890 7.050 7.640 229,648 +0.07(+0.92%)
Sep 10, 2021 7.960 8.290 7.520 7.570 505,487 -0.32(-4.06%)
Sep 09, 2021 7.860 8.200 7.790 7.890 447,112 +0.09(+1.15%)
Sep 08, 2021 7.790 8.670 7.550 7.800 1,615,269 -0.06(-0.76%)
Sep 07, 2021 8.540 8.540 7.580 7.860 672,471 -0.58(-6.87%)
Sep 03, 2021 8.150 8.550 8.085 8.440 256,071 +0.25(+3.05%)
Sep 02, 2021 7.970 8.530 7.860 8.190 127,552 +0.23(+2.89%)
Sep 01, 2021 7.590 8.150 7.320 7.960 143,195 +0.34(+4.46%)
Aug 31, 2021 7.450 7.880 7.440 7.620 211,454 +0.19(+2.56%)
Aug 30, 2021 7.000 7.560 6.950 7.430 270,832 +0.49(+7.06%)
Aug 27, 2021 6.660 7.250 6.660 6.940 194,295 +0.28(+4.20%)
Aug 26, 2021 6.430 6.910 6.410 6.660 159,371 +0.22(+3.42%)
Aug 25, 2021 6.040 6.570 6.040 6.440 195,213 +0.43(+7.15%)
Aug 24, 2021 6.130 6.150 5.880 6.010 144,466 -0.16(-2.59%)
Aug 23, 2021 5.410 6.300 5.410 6.170 198,118 +0.72(+13.21%)
Aug 20, 2021 5.490 5.630 5.330 5.450 252,253 -0.09(-1.62%)
Aug 19, 2021 5.700 5.870 5.360 5.540 179,756 -0.23(-3.99%)
Aug 18, 2021 5.620 6.120 5.540 5.770 134,569 +0.12(+2.12%)
Aug 17, 2021 5.570 6.019 5.450 5.650 336,964 -0.01(-0.18%)
Aug 16, 2021 5.840 5.935 5.320 5.660 213,722 -0.21(-3.58%)
Aug 13, 2021 5.880 6.270 5.840 5.870 193,637 +0.02(+0.34%)
Aug 12, 2021 5.810 6.000 5.770 5.850 107,072 +0.00(+0.00%)
Aug 11, 2021 5.950 5.950 5.695 5.850 87,668 -0.06(-1.02%)
Aug 10, 2021 5.850 6.060 5.670 5.910 193,104 +0.01(+0.17%)
Aug 09, 2021 5.800 6.140 5.540 5.900 248,030 +0.05(+0.85%)
Aug 06, 2021 5.780 6.120 5.490 5.850 369,608 +0.07(+1.21%)
Aug 05, 2021 5.420 6.120 5.150 5.780 535,959 +0.43(+8.04%)
Aug 04, 2021 4.800 5.680 4.710 5.350 769,194 +0.50(+10.31%)
Aug 03, 2021 4.910 5.040 4.610 4.850 240,402 -0.02(-0.41%)
Aug 02, 2021 4.920 5.040 4.810 4.870 100,734 +0.00(+0.00%)
Jul 30, 2021 5.090 5.090 4.840 4.870 141,651 -0.19(-3.75%)
Jul 29, 2021 5.180 5.180 5.040 5.060 288,648 -0.08(-1.56%)
Jul 28, 2021 5.130 5.190 5.050 5.140 106,734 +0.00(+0.00%)
Jul 27, 2021 5.130 5.330 4.950 5.140 97,802 -0.03(-0.58%)
Jul 26, 2021 5.400 5.400 5.120 5.170 73,381 -0.19(-3.54%)
Jul 23, 2021 5.340 5.400 5.160 5.360 81,037 +0.08(+1.52%)
Jul 22, 2021 5.330 5.330 5.230 5.280 63,022 -0.09(-1.68%)
Jul 21, 2021 5.430 5.430 5.240 5.370 83,052 -0.02(-0.37%)
Jul 20, 2021 5.430 5.500 5.130 5.390 149,983 +0.12(+2.28%)
Jul 19, 2021 5.180 5.575 5.060 5.270 209,933 +0.06(+1.15%)
Jul 16, 2021 5.270 5.300 5.140 5.210 114,031 +0.03(+0.58%)
Jul 15, 2021 5.300 5.330 5.080 5.180 135,472 -0.09(-1.71%)
Jul 14, 2021 5.470 5.550 5.060 5.270 187,032 -0.21(-3.83%)
Jul 13, 2021 5.610 5.700 5.390 5.480 94,397 -0.13(-2.32%)
Jul 12, 2021 5.690 5.810 5.560 5.610 73,840 -0.16(-2.77%)
Jul 09, 2021 5.720 5.810 5.550 5.770 129,437 +0.09(+1.58%)
Jul 08, 2021 5.400 5.740 5.330 5.680 97,207 +0.23(+4.22%)
Jul 07, 2021 5.430 5.580 5.267 5.450 107,044 +0.02(+0.37%)
Jul 06, 2021 5.330 5.500 5.240 5.430 119,244 +0.07(+1.31%)
Jul 02, 2021 5.500 5.500 5.260 5.360 43,025 -0.08(-1.47%)
Jul 01, 2021 5.500 5.500 5.300 5.440 69,267 +0.01(+0.18%)
Jun 30, 2021 5.480 5.670 5.400 5.430 137,726 -0.11(-1.99%)
Jun 29, 2021 5.600 5.740 5.510 5.540 162,004 -0.05(-0.89%)
Jun 28, 2021 5.750 5.820 5.510 5.590 123,279 -0.21(-3.62%)
Jun 25, 2021 5.510 5.900 5.420 5.800 1,153,561 +0.33(+6.03%)
Jun 24, 2021 5.370 5.520 5.350 5.470 83,977 +0.16(+3.01%)
Jun 23, 2021 5.300 5.480 5.280 5.310 204,826 -0.02(-0.38%)
Jun 22, 2021 5.290 5.410 5.120 5.330 328,392 -0.01(-0.19%)
Jun 21, 2021 5.550 5.620 5.310 5.340 83,732 -0.15(-2.73%)
Jun 18, 2021 5.530 5.720 5.440 5.490 315,670 -0.16(-2.83%)
Jun 17, 2021 5.590 5.790 5.590 5.650 56,311 +0.00(+0.00%)
Jun 16, 2021 5.610 5.810 5.530 5.650 93,690 +0.01(+0.18%)
Jun 15, 2021 5.770 5.890 5.540 5.640 130,242 -0.14(-2.42%)
Jun 14, 2021 5.710 5.960 5.664 5.780 214,002 +0.14(+2.48%)
Jun 11, 2021 5.710 5.745 5.600 5.640 65,186 -0.03(-0.53%)
Jun 10, 2021 5.760 5.780 5.540 5.670 75,413 -0.05(-0.87%)
Jun 09, 2021 5.670 5.850 5.620 5.720 134,328 +0.08(+1.42%)
Jun 08, 2021 5.740 5.750 5.630 5.640 88,273 -0.04(-0.70%)
Jun 07, 2021 5.580 5.940 5.520 5.680 280,637 +0.11(+1.97%)
Jun 04, 2021 5.690 5.790 5.550 5.570 114,646 -0.12(-2.11%)
Jun 03, 2021 5.780 5.900 5.600 5.690 104,104 -0.09(-1.56%)
Jun 02, 2021 5.990 6.020 5.670 5.780 99,633 -0.16(-2.69%)
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.