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

Kezar Life Sciences Inc (NQ: KZR )

0.7657 -0.0023 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 08, 2023 2.640 2.700 2.580 2.640 909,976 +0.00(+0.00%)
May 05, 2023 2.620 2.715 2.590 2.640 783,319 +0.04(+1.54%)
May 04, 2023 2.580 2.640 2.480 2.600 734,574 -0.01(-0.38%)
May 03, 2023 2.520 2.635 2.480 2.610 870,268 +0.11(+4.40%)
May 02, 2023 2.530 2.530 2.440 2.500 1,113,411 +0.01(+0.40%)
May 01, 2023 2.400 2.510 2.350 2.490 549,265 +0.06(+2.47%)
Apr 28, 2023 2.350 2.450 2.320 2.430 686,683 +0.09(+3.85%)
Apr 27, 2023 2.370 2.510 2.330 2.340 668,888 -0.03(-1.27%)
Apr 26, 2023 2.450 2.505 2.360 2.370 696,629 -0.08(-3.27%)
Apr 25, 2023 2.420 2.507 2.420 2.450 674,118 -0.01(-0.41%)
Apr 24, 2023 2.510 2.530 2.440 2.460 536,411 -0.03(-1.20%)
Apr 21, 2023 2.460 2.560 2.450 2.490 1,361,230 +0.02(+0.81%)
Apr 20, 2023 2.530 2.530 2.430 2.470 885,753 -0.03(-1.20%)
Apr 19, 2023 2.420 2.550 2.420 2.500 856,711 +0.03(+1.21%)
Apr 18, 2023 2.550 2.580 2.380 2.470 769,612 -0.03(-1.20%)
Apr 17, 2023 2.420 2.580 2.400 2.500 1,142,060 +0.12(+5.04%)
Apr 14, 2023 2.460 2.480 2.310 2.380 1,534,671 -0.08(-3.25%)
Apr 13, 2023 2.430 2.550 2.390 2.460 1,061,688 +0.08(+3.36%)
Apr 12, 2023 2.380 2.460 2.330 2.380 958,016 +0.00(+0.00%)
Apr 11, 2023 2.350 2.420 2.325 2.380 1,233,034 +0.02(+0.85%)
Apr 10, 2023 2.500 2.508 2.250 2.360 978,805 -0.15(-5.98%)
Apr 06, 2023 2.360 2.610 2.315 2.510 2,284,058 +0.15(+6.36%)
Apr 05, 2023 2.700 2.765 2.305 2.360 2,443,941 -0.38(-13.87%)
Apr 04, 2023 3.060 3.165 2.680 2.740 2,158,876 -0.31(-10.16%)
Apr 03, 2023 3.120 3.170 3.000 3.050 1,163,148 -0.08(-2.56%)
Mar 31, 2023 3.190 3.280 3.090 3.130 1,057,987 -0.03(-0.95%)
Mar 30, 2023 3.270 3.370 3.130 3.160 1,096,524 -0.07(-2.17%)
Mar 29, 2023 3.240 3.350 3.175 3.230 1,972,879 +0.02(+0.62%)
Mar 28, 2023 3.550 3.660 3.200 3.210 3,447,726 -0.35(-9.70%)
Mar 27, 2023 3.360 3.565 3.320 3.555 1,261,965 +0.20(+5.96%)
Mar 24, 2023 3.310 3.480 3.190 3.355 869,458 +0.00(+0.15%)
Mar 23, 2023 3.550 3.740 3.325 3.350 719,272 -0.18(-5.10%)
Mar 22, 2023 3.710 3.710 3.520 3.530 970,359 -0.13(-3.55%)
Mar 21, 2023 3.700 3.700 3.550 3.660 1,647,663 -0.01(-0.27%)
Mar 20, 2023 3.770 3.805 3.575 3.670 1,168,644 -0.09(-2.39%)
Mar 17, 2023 3.730 3.920 3.550 3.760 3,006,871 -0.06(-1.57%)
Mar 16, 2023 4.100 4.230 3.750 3.820 1,972,839 -0.79(-17.14%)
Mar 15, 2023 5.180 5.360 4.540 4.610 850,159 -0.57(-11.00%)
Mar 14, 2023 5.230 5.280 4.990 5.180 836,019 +0.03(+0.58%)
Mar 13, 2023 4.650 5.240 4.650 5.150 813,415 +0.51(+10.99%)
Mar 10, 2023 5.240 5.240 4.525 4.640 1,084,450 -0.60(-11.45%)
Mar 09, 2023 5.640 5.697 5.220 5.240 951,701 -0.38(-6.76%)
Mar 08, 2023 5.700 5.790 5.540 5.620 683,072 -0.12(-2.09%)
Mar 07, 2023 5.750 5.960 5.590 5.740 1,272,267 -0.01(-0.17%)
Mar 06, 2023 5.590 5.860 5.470 5.750 1,087,926 +0.10(+1.77%)
Mar 03, 2023 5.490 5.760 5.485 5.650 742,234 +0.23(+4.15%)
Mar 02, 2023 5.580 5.780 5.315 5.425 782,410 -0.19(-3.38%)
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.