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

Kezar Life Sciences Inc (NQ: KZR )

0.6006 +0.0026 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.5920 0.6169 0.5920 0.6006 98,821 +0.00(+0.43%)
Aug 29, 2024 0.6300 0.6499 0.5913 0.5980 475,731 -0.02(-2.67%)
Aug 28, 2024 0.6400 0.6720 0.6070 0.6144 200,236 -0.02(-3.46%)
Aug 27, 2024 0.6800 0.6800 0.6350 0.6364 155,893 -0.04(-6.36%)
Aug 26, 2024 0.6269 0.6894 0.6234 0.6796 1,054,814 +0.05(+8.10%)
Aug 23, 2024 0.6200 0.6460 0.6174 0.6287 258,232 +0.02(+2.85%)
Aug 22, 2024 0.6329 0.6329 0.6101 0.6113 89,505 -0.02(-3.18%)
Aug 21, 2024 0.6010 0.6314 0.6010 0.6314 236,969 +0.03(+5.15%)
Aug 20, 2024 0.5900 0.6116 0.5833 0.6005 349,143 -0.01(-1.83%)
Aug 19, 2024 0.6060 0.6225 0.6010 0.6117 320,899 -0.00(-0.28%)
Aug 16, 2024 0.6410 0.6411 0.6020 0.6134 188,602 -0.01(-1.79%)
Aug 15, 2024 0.6020 0.6400 0.5938 0.6246 579,787 +0.02(+2.48%)
Aug 14, 2024 0.6000 0.6200 0.5635 0.6095 893,915 +0.03(+5.05%)
Aug 13, 2024 0.5909 0.6131 0.5703 0.5802 297,894 -0.01(-1.81%)
Aug 12, 2024 0.5988 0.6000 0.5600 0.5909 247,301 +0.03(+4.71%)
Aug 09, 2024 0.5900 0.5900 0.5526 0.5643 253,919 -0.01(-2.27%)
Aug 08, 2024 0.5800 0.5924 0.5669 0.5774 146,767 +0.01(+1.85%)
Aug 07, 2024 0.5890 0.5921 0.5520 0.5669 242,019 -0.01(-2.26%)
Aug 06, 2024 0.6200 0.6200 0.5681 0.5800 244,158 -0.01(-0.85%)
Aug 05, 2024 0.5786 0.5930 0.5650 0.5850 223,495 -0.03(-4.35%)
Aug 02, 2024 0.6327 0.6327 0.6050 0.6116 214,559 -0.02(-3.53%)
Aug 01, 2024 0.6510 0.6650 0.6250 0.6340 252,010 -0.02(-2.46%)
Jul 31, 2024 0.6600 0.6776 0.6450 0.6500 213,181 -0.01(-0.76%)
Jul 30, 2024 0.6700 0.6875 0.6453 0.6550 257,826 -0.03(-3.72%)
Jul 29, 2024 0.6724 0.6980 0.6724 0.6803 314,024 +0.01(+1.84%)
Jul 26, 2024 0.6681 0.6751 0.6501 0.6680 132,502 +0.01(+1.47%)
Jul 25, 2024 0.6488 0.6700 0.6436 0.6583 603,149 -0.00(-0.42%)
Jul 24, 2024 0.6300 0.6771 0.6301 0.6611 325,526 +0.03(+4.59%)
Jul 23, 2024 0.6300 0.6400 0.6103 0.6321 257,264 -0.00(-0.21%)
Jul 22, 2024 0.6400 0.6398 0.6165 0.6334 232,700 +0.00(+0.52%)
Jul 19, 2024 0.6400 0.6741 0.6272 0.6301 194,523 -0.01(-2.01%)
Jul 18, 2024 0.6800 0.7000 0.6401 0.6430 369,533 -0.04(-5.32%)
Jul 17, 2024 0.6400 0.7040 0.6426 0.6791 658,485 +0.03(+4.46%)
Jul 16, 2024 0.6322 0.6798 0.6301 0.6501 946,201 +0.02(+2.38%)
Jul 15, 2024 0.6350 0.6667 0.6220 0.6350 543,877 -0.00(-0.30%)
Jul 12, 2024 0.6300 0.6799 0.6232 0.6369 382,352 +0.01(+1.82%)
Jul 11, 2024 0.5700 0.6349 0.5718 0.6255 931,062 +0.06(+10.28%)
Jul 10, 2024 0.5700 0.5873 0.5650 0.5672 481,676 +0.00(+0.41%)
Jul 09, 2024 0.5472 0.5760 0.5450 0.5649 364,366 +0.02(+3.23%)
Jul 08, 2024 0.5750 0.5970 0.5471 0.5472 380,095 -0.03(-5.70%)
Jul 05, 2024 0.5700 0.5830 0.5699 0.5803 198,027 +0.00(+0.21%)
Jul 03, 2024 0.5790 0.5797 0.5679 0.5791 282,095 +0.01(+1.60%)
Jul 02, 2024 0.5800 0.5930 0.5380 0.5700 903,509 -0.01(-2.33%)
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.