Skip to main content

Kezar Life Sciences Inc (NQ: KZR )

0.7876 -0.0290 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 0.8200 0.8202 0.7849 0.7876 544,204 -0.03(-3.55%)
Apr 17, 2024 0.8000 0.8207 0.7701 0.8166 446,782 +0.03(+4.28%)
Apr 16, 2024 0.8200 0.8280 0.7724 0.7831 599,316 -0.03(-3.26%)
Apr 15, 2024 0.8645 0.8700 0.8000 0.8095 585,789 -0.05(-6.17%)
Apr 12, 2024 0.8620 0.8800 0.8451 0.8627 623,124 +0.01(+0.65%)
Apr 11, 2024 0.8000 0.8690 0.8000 0.8571 1,329,696 +0.06(+7.14%)
Apr 10, 2024 0.8100 0.8179 0.7911 0.8000 587,414 -0.03(-3.45%)
Apr 09, 2024 0.8004 0.8321 0.8000 0.8286 544,198 +0.02(+2.68%)
Apr 08, 2024 0.8012 0.8161 0.7900 0.8070 621,083 +0.01(+1.19%)
Apr 05, 2024 0.8200 0.8257 0.7502 0.7975 988,320 -0.02(-2.89%)
Apr 04, 2024 0.8427 0.8659 0.8106 0.8212 1,087,444 -0.04(-4.23%)
Apr 03, 2024 0.8615 0.8970 0.8440 0.8575 794,687 -0.01(-0.66%)
Apr 02, 2024 0.8850 0.8918 0.8522 0.8632 563,087 -0.06(-6.18%)
Apr 01, 2024 0.9100 0.9265 0.8570 0.9201 823,927 +0.02(+2.05%)
Mar 28, 2024 0.9100 0.9165 0.9105 0.9016 1,175,764 -0.00(-0.16%)
Mar 27, 2024 0.8850 0.9076 0.8525 0.9030 598,007 +0.01(+1.02%)
Mar 26, 2024 0.9400 0.9530 0.8200 0.8939 1,393,176 -0.02(-2.31%)
Mar 25, 2024 0.9900 1.010 0.9080 0.9150 1,139,127 -0.06(-6.11%)
Mar 22, 2024 1.020 1.040 0.9601 0.9745 1,949,327 +0.01(+0.98%)
Mar 21, 2024 0.8952 0.9821 0.8655 0.9650 1,541,387 +0.07(+8.12%)
Mar 20, 2024 0.8700 0.9018 0.8300 0.8925 536,557 +0.02(+2.49%)
Mar 19, 2024 0.8699 0.8726 0.8451 0.8708 399,351 +0.00(+0.06%)
Mar 18, 2024 0.9000 0.8980 0.8400 0.8703 505,743 -0.01(-1.10%)
Mar 15, 2024 0.8421 0.9140 0.8108 0.8800 878,896 +0.03(+3.53%)
Mar 14, 2024 0.9300 0.9300 0.8500 0.8500 638,120 -0.06(-6.59%)
Mar 13, 2024 0.9500 0.9500 0.8870 0.9100 394,574 -0.02(-2.16%)
Mar 12, 2024 0.9750 0.9943 0.8800 0.9301 713,926 -0.02(-2.50%)
Mar 11, 2024 0.9600 0.9683 0.9200 0.9539 623,972 -0.00(-0.27%)
Mar 08, 2024 0.9904 1.010 0.9250 0.9565 402,858 -0.04(-4.35%)
Mar 07, 2024 1.030 1.040 0.9770 1.000 617,818 -0.03(-2.91%)
Mar 06, 2024 1.050 1.050 1.000 1.030 476,397 +0.00(+0.00%)
Mar 05, 2024 0.9825 1.060 0.9800 1.030 606,105 +0.01(+0.98%)
Mar 04, 2024 1.030 1.060 0.9706 1.020 784,370 -0.01(-0.97%)
Mar 01, 2024 1.050 1.135 1.020 1.030 1,311,545 -0.02(-1.90%)
Feb 29, 2024 1.050 1.090 1.030 1.050 1,524,932 +0.01(+0.96%)
Feb 28, 2024 0.9900 1.060 0.9668 1.040 1,479,136 +0.07(+7.27%)
Feb 27, 2024 0.9200 0.9820 0.8830 0.9695 2,886,115 +0.07(+8.18%)
Feb 26, 2024 0.9100 0.9440 0.8615 0.8962 1,164,484 -0.00(-0.44%)
Feb 23, 2024 0.8500 0.9190 0.8420 0.9002 1,109,047 +0.05(+5.91%)
Feb 22, 2024 0.8330 0.8740 0.8200 0.8500 544,066 +0.02(+2.04%)
Feb 21, 2024 0.8288 0.8445 0.8055 0.8330 578,233 +0.01(+0.77%)
Feb 20, 2024 0.8400 0.8631 0.8190 0.8266 581,531 -0.01(-1.60%)
Feb 16, 2024 0.8400 0.8656 0.8327 0.8400 400,022 -0.00(-0.38%)
Feb 15, 2024 0.8400 0.8540 0.8210 0.8432 330,492 +0.00(+0.19%)
Feb 14, 2024 0.8356 0.8700 0.8052 0.8416 401,503 +0.01(+0.63%)
Feb 13, 2024 0.8600 0.8959 0.8300 0.8363 977,875 -0.04(-4.97%)
Feb 12, 2024 0.9680 0.9680 0.8781 0.8800 1,892,632 -0.07(-7.67%)
Feb 09, 2024 0.9500 0.9838 0.9408 0.9531 763,697 +0.01(+0.61%)
Feb 08, 2024 0.9300 0.9604 0.9300 0.9473 530,079 +0.02(+1.65%)
Feb 07, 2024 0.9300 0.9670 0.9204 0.9319 299,905 -0.01(-1.08%)
Feb 06, 2024 0.9451 0.9690 0.9359 0.9421 220,973 +0.01(+0.92%)
Feb 05, 2024 0.9500 0.9600 0.9200 0.9335 325,358 -0.01(-1.25%)
Feb 02, 2024 0.9686 0.9690 0.9400 0.9453 213,054 -0.00(-0.49%)
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.