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

Kezar Life Sciences Inc (NQ: KZR )

0.8574 +0.0027 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 0.9300 1.000 0.9000 0.9895 891,030 +0.07(+7.99%)
Jan 30, 2024 0.9300 0.9480 0.9000 0.9163 350,453 -0.01(-1.11%)
Jan 29, 2024 0.8311 0.9420 0.8200 0.9266 838,078 +0.10(+11.71%)
Jan 26, 2024 0.8323 0.8479 0.8124 0.8295 399,405 +0.01(+1.05%)
Jan 25, 2024 0.8049 0.8356 0.7965 0.8209 273,800 +0.02(+1.99%)
Jan 24, 2024 0.8388 0.8450 0.8010 0.8049 263,206 -0.02(-1.84%)
Jan 23, 2024 0.8298 0.8470 0.8006 0.8200 305,101 -0.01(-1.74%)
Jan 22, 2024 0.8383 0.8499 0.8000 0.8345 339,087 +0.00(+0.54%)
Jan 19, 2024 0.8400 0.8700 0.8030 0.8300 468,976 -0.01(-1.19%)
Jan 18, 2024 0.8690 0.8890 0.8300 0.8400 298,205 -0.04(-4.55%)
Jan 17, 2024 0.8900 0.9100 0.8750 0.8800 295,837 -0.01(-1.12%)
Jan 16, 2024 0.9300 0.9300 0.8900 0.8900 225,453 -0.04(-4.09%)
Jan 12, 2024 0.9100 0.9611 0.8850 0.9280 713,643 +0.02(+2.38%)
Jan 11, 2024 0.8900 0.9250 0.8705 0.9064 327,375 +0.01(+0.71%)
Jan 10, 2024 0.9200 0.9299 0.8760 0.9000 432,745 -0.01(-1.10%)
Jan 09, 2024 0.9200 0.9288 0.8800 0.9100 213,340 -0.01(-0.55%)
Jan 08, 2024 0.9200 0.9400 0.8800 0.9150 378,176 -0.01(-0.58%)
Jan 05, 2024 0.8600 0.9615 0.8005 0.9203 665,411 +0.05(+6.04%)
Jan 04, 2024 0.9082 0.9138 0.8500 0.8679 613,004 -0.03(-3.62%)
Jan 03, 2024 0.9500 0.9699 0.8700 0.9005 424,065 -0.05(-5.21%)
Jan 02, 2024 0.9582 0.9775 0.9280 0.9500 372,251 +0.00(+0.27%)
Dec 29, 2023 0.9800 0.9801 0.9270 0.9474 437,024 -0.03(-2.90%)
Dec 28, 2023 0.9700 0.9920 0.9450 0.9757 342,093 +0.01(+0.86%)
Dec 27, 2023 0.8741 0.9800 0.8466 0.9674 855,226 +0.11(+12.33%)
Dec 26, 2023 0.8644 0.8780 0.8200 0.8612 781,057 +0.02(+1.80%)
Dec 22, 2023 0.8423 0.8770 0.8340 0.8460 902,362 +0.00(+0.44%)
Dec 21, 2023 0.8600 0.8700 0.8340 0.8423 365,184 -0.01(-0.92%)
Dec 20, 2023 0.8540 0.8555 0.8340 0.8501 485,340 -0.00(-0.46%)
Dec 19, 2023 0.8431 0.8683 0.8400 0.8540 792,526 +0.01(+1.35%)
Dec 18, 2023 0.8574 0.8700 0.8222 0.8426 467,102 +0.01(+0.65%)
Dec 15, 2023 0.8700 0.8750 0.8372 0.8372 1,427,884 -0.01(-1.61%)
Dec 14, 2023 0.8500 0.8621 0.8400 0.8509 1,552,947 +0.00(+0.11%)
Dec 13, 2023 0.8504 0.8740 0.8301 0.8500 1,918,103 +0.01(+1.36%)
Dec 12, 2023 0.8400 0.8740 0.8152 0.8386 1,584,900 -0.00(-0.17%)
Dec 11, 2023 0.8400 0.9000 0.8374 0.8400 1,024,834 -0.02(-2.38%)
Dec 08, 2023 0.8780 0.8880 0.8500 0.8605 853,295 -0.01(-1.01%)
Dec 07, 2023 0.8811 0.8811 0.8550 0.8693 826,554 -0.00(-0.01%)
Dec 06, 2023 0.8600 0.8778 0.8300 0.8694 742,026 +0.01(+1.68%)
Dec 05, 2023 0.8411 0.8775 0.8400 0.8550 882,208 -0.01(-0.86%)
Dec 04, 2023 0.8400 0.8628 0.8321 0.8624 1,102,599 +0.02(+2.90%)
Dec 01, 2023 0.8544 0.8579 0.8200 0.8381 1,450,119 +0.00(+0.06%)
Nov 30, 2023 0.8500 0.8525 0.8137 0.8376 869,352 +0.01(+0.79%)
Nov 29, 2023 0.8805 0.8999 0.8127 0.8310 1,041,791 -0.04(-4.31%)
Nov 28, 2023 0.8812 0.9188 0.8632 0.8684 722,056 -0.02(-2.75%)
Nov 27, 2023 0.9150 0.9150 0.8798 0.8930 572,244 -0.02(-2.38%)
Nov 24, 2023 0.9150 0.9150 0.8900 0.9148 525,473 +0.00(+0.31%)
Nov 22, 2023 0.8900 0.9250 0.8700 0.9120 585,143 +0.03(+3.64%)
Nov 21, 2023 0.8706 0.9000 0.8611 0.8800 614,646 -0.01(-0.58%)
Nov 20, 2023 0.8502 0.9070 0.8230 0.8851 805,472 +0.03(+2.93%)
Nov 17, 2023 0.8303 0.8900 0.8060 0.8599 1,052,334 +0.02(+2.54%)
Nov 16, 2023 0.8200 0.8560 0.7723 0.8386 745,379 +0.05(+5.92%)
Nov 15, 2023 0.7989 0.8840 0.7770 0.7917 1,167,809 +0.01(+1.15%)
Nov 14, 2023 0.8060 0.8060 0.7000 0.7827 1,111,714 +0.06(+7.60%)
Nov 13, 2023 0.7200 0.7570 0.6746 0.7274 786,416 +0.01(+1.41%)
Nov 10, 2023 0.7879 0.7920 0.7000 0.7173 661,650 -0.03(-3.68%)
Nov 09, 2023 0.8151 0.8400 0.7446 0.7447 253,403 -0.09(-11.08%)
Nov 08, 2023 0.8302 0.8585 0.8000 0.8375 403,210 +0.00(+0.05%)
Nov 07, 2023 0.8380 0.8596 0.8135 0.8371 309,954 -0.00(-0.35%)
Nov 06, 2023 0.8367 0.8580 0.8250 0.8400 171,154 -0.00(-0.53%)
Nov 03, 2023 0.8115 0.8470 0.7747 0.8445 316,741 +0.05(+6.25%)
Nov 02, 2023 0.7500 0.8180 0.7500 0.7948 287,308 +0.03(+4.54%)
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.