Skip to main content

Kezar Life Sciences, Inc. - Common Stock (NQ:KZR)

4.580 +0.140 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.410 4.800 4.240 4.580 52,977 +0.14(+3.15%)
Jun 27, 2025 4.250 4.440 4.250 4.440 46,562 +0.17(+3.98%)
Jun 26, 2025 4.090 4.280 4.090 4.270 92,864 +0.18(+4.40%)
Jun 25, 2025 4.330 4.740 4.070 4.090 44,576 -0.34(-7.67%)
Jun 24, 2025 4.300 4.510 4.270 4.430 61,701 +0.17(+3.99%)
Jun 23, 2025 4.400 4.575 4.210 4.260 74,507 -0.26(-5.75%)
Jun 20, 2025 4.400 4.650 4.400 4.520 63,758 +0.06(+1.35%)
Jun 18, 2025 4.010 4.484 4.000 4.460 50,525 +0.37(+9.05%)
Jun 17, 2025 4.250 4.250 4.010 4.090 51,064 -0.25(-5.76%)
Jun 16, 2025 4.650 4.689 4.260 4.340 40,731 -0.25(-5.45%)
Jun 13, 2025 4.800 4.857 4.525 4.590 36,941 -0.20(-4.18%)
Jun 12, 2025 4.650 5.000 4.620 4.790 72,461 +0.10(+2.13%)
Jun 11, 2025 4.680 4.900 4.680 4.690 41,726 +0.01(+0.21%)
Jun 10, 2025 4.490 4.800 4.490 4.680 19,366 +0.23(+5.17%)
Jun 09, 2025 4.450 4.500 4.400 4.450 8,581 +0.05(+1.14%)
Jun 06, 2025 4.430 4.490 4.400 4.400 18,699 +0.02(+0.46%)
Jun 05, 2025 4.320 4.450 4.300 4.380 31,348 +0.12(+2.82%)
Jun 04, 2025 4.465 4.485 4.260 4.260 23,537 -0.13(-2.96%)
Jun 03, 2025 4.310 4.550 4.310 4.390 5,289 +0.02(+0.46%)
Jun 02, 2025 4.110 4.380 4.110 4.370 10,393 +0.19(+4.55%)
May 30, 2025 4.170 4.180 4.112 4.180 5,063 +0.01(+0.24%)
May 29, 2025 4.060 4.200 4.043 4.170 9,011 +0.13(+3.22%)
May 28, 2025 3.880 4.080 3.880 4.040 15,776 +0.21(+5.48%)
May 27, 2025 3.959 3.959 3.820 3.830 14,036 -0.10(-2.54%)
May 23, 2025 3.940 4.000 3.850 3.930 18,939 -0.07(-1.75%)
May 22, 2025 4.100 4.150 3.960 4.000 11,099 -0.01(-0.25%)
May 21, 2025 4.160 4.390 4.010 4.010 29,275 -0.10(-2.43%)
May 20, 2025 4.000 4.190 3.940 4.110 8,043 +0.08(+1.99%)
May 19, 2025 4.010 4.150 3.960 4.030 13,712 -0.04(-0.98%)
May 16, 2025 4.069 4.190 3.995 4.070 10,039 +0.01(+0.25%)
May 15, 2025 4.150 4.290 4.060 4.060 18,204 -0.07(-1.69%)
May 14, 2025 4.210 4.400 4.130 4.130 81,286 -0.07(-1.67%)
May 13, 2025 4.520 4.520 4.110 4.200 42,539 -0.03(-0.71%)
May 12, 2025 4.200 4.455 4.040 4.230 44,425 +0.01(+0.24%)
May 09, 2025 4.060 4.360 4.020 4.220 137,263 +0.10(+2.43%)
May 08, 2025 4.000 4.400 3.850 4.120 117,682 +0.04(+0.98%)
May 07, 2025 4.150 4.340 3.820 4.080 223,785 -0.08(-1.92%)
May 06, 2025 4.270 4.280 4.120 4.160 8,787 -0.14(-3.26%)
May 05, 2025 4.550 4.550 4.270 4.300 22,696 -0.20(-4.44%)
May 02, 2025 4.510 4.690 4.479 4.500 8,981 +0.10(+2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.