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

Kezar Life Sciences Inc (NQ: KZR )

0.6940 +0.0096 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 7.600 7.610 7.420 7.515 476,510 -0.14(-1.76%)
Oct 28, 2022 7.370 7.670 7.250 7.650 464,348 +0.35(+4.79%)
Oct 27, 2022 7.680 7.680 7.210 7.300 568,991 -0.27(-3.57%)
Oct 26, 2022 7.640 7.970 7.540 7.570 410,914 -0.05(-0.66%)
Oct 25, 2022 7.470 7.870 7.470 7.620 548,768 +0.15(+2.01%)
Oct 24, 2022 7.310 7.540 7.090 7.470 435,171 +0.18(+2.47%)
Oct 21, 2022 7.310 7.370 7.120 7.290 791,392 +0.03(+0.41%)
Oct 20, 2022 7.200 7.610 7.130 7.260 1,836,727 -0.12(-1.63%)
Oct 19, 2022 7.430 7.530 7.090 7.380 1,241,172 -0.03(-0.40%)
Oct 18, 2022 8.270 8.360 7.370 7.410 817,367 -0.80(-9.74%)
Oct 17, 2022 8.370 8.450 8.100 8.210 795,074 -0.14(-1.68%)
Oct 14, 2022 8.350 8.500 8.260 8.350 777,377 +0.03(+0.36%)
Oct 13, 2022 7.700 8.340 7.600 8.320 618,130 +0.49(+6.26%)
Oct 12, 2022 7.940 8.080 7.465 7.830 708,614 -0.14(-1.76%)
Oct 11, 2022 7.660 8.080 7.530 7.970 590,492 +0.32(+4.18%)
Oct 10, 2022 7.760 7.850 7.560 7.650 616,901 -0.02(-0.26%)
Oct 07, 2022 7.700 7.875 7.620 7.670 903,934 -0.10(-1.29%)
Oct 06, 2022 8.190 8.240 7.740 7.770 721,137 -0.51(-6.16%)
Oct 05, 2022 8.370 8.440 8.050 8.280 771,293 -0.23(-2.70%)
Oct 04, 2022 8.850 8.990 8.400 8.510 1,220,743 -0.29(-3.30%)
Oct 03, 2022 8.510 8.910 8.470 8.800 717,473 +0.19(+2.21%)
Sep 30, 2022 8.680 9.000 8.530 8.610 918,241 -0.01(-0.12%)
Sep 29, 2022 8.600 8.660 8.210 8.620 1,456,840 -0.10(-1.15%)
Sep 28, 2022 8.560 8.870 8.560 8.720 859,629 +0.31(+3.69%)
Sep 27, 2022 8.140 8.460 8.000 8.410 2,009,894 +0.42(+5.26%)
Sep 26, 2022 8.020 8.290 7.960 7.990 790,958 -0.03(-0.37%)
Sep 23, 2022 7.880 8.040 7.720 8.020 1,300,033 +0.01(+0.12%)
Sep 22, 2022 8.050 8.110 7.810 8.010 794,981 -0.04(-0.50%)
Sep 21, 2022 8.420 8.520 8.030 8.050 968,484 -0.41(-4.85%)
Sep 20, 2022 8.550 8.895 8.360 8.460 1,017,599 -0.20(-2.31%)
Sep 19, 2022 9.050 9.460 8.610 8.660 1,061,000 -0.52(-5.66%)
Sep 16, 2022 9.760 9.840 9.020 9.180 5,773,478 -0.65(-6.61%)
Sep 15, 2022 10.11 10.51 9.540 9.830 1,363,560 -0.56(-5.39%)
Sep 14, 2022 9.410 10.45 9.410 10.39 1,497,778 +0.99(+10.53%)
Sep 13, 2022 9.530 9.630 9.220 9.400 646,593 -0.38(-3.89%)
Sep 12, 2022 9.790 10.14 9.700 9.780 843,532 -0.01(-0.10%)
Sep 09, 2022 9.650 10.05 9.650 9.790 582,030 +0.21(+2.19%)
Sep 08, 2022 9.580 9.780 9.390 9.580 1,025,936 -0.09(-0.93%)
Sep 07, 2022 9.430 9.820 9.415 9.670 653,489 +0.24(+2.55%)
Sep 06, 2022 9.780 9.780 9.330 9.430 856,532 -0.42(-4.26%)
Sep 02, 2022 10.28 10.54 9.830 9.850 590,656 -0.25(-2.48%)
Sep 01, 2022 10.23 10.28 9.800 10.10 655,185 -0.18(-1.75%)
Aug 31, 2022 9.830 10.33 9.800 10.28 1,489,523 +0.44(+4.47%)
Aug 30, 2022 9.920 10.00 9.650 9.840 509,102 -0.04(-0.40%)
Aug 29, 2022 9.530 9.975 9.530 9.880 471,107 +0.19(+1.96%)
Aug 26, 2022 9.890 9.910 9.600 9.690 486,055 -0.28(-2.81%)
Aug 25, 2022 10.63 10.73 9.880 9.970 687,491 -0.63(-5.94%)
Aug 24, 2022 10.07 10.78 10.05 10.60 1,168,046 +0.55(+5.47%)
Aug 23, 2022 9.890 10.15 9.800 10.05 906,792 +0.11(+1.11%)
Aug 22, 2022 10.11 10.23 9.850 9.940 691,833 -0.19(-1.88%)
Aug 19, 2022 9.970 10.15 9.795 10.13 459,492 +0.18(+1.81%)
Aug 18, 2022 9.850 9.980 9.660 9.950 626,939 +0.04(+0.40%)
Aug 17, 2022 10.54 10.64 9.850 9.910 486,120 -0.77(-7.21%)
Aug 16, 2022 10.72 10.72 10.48 10.68 814,325 -0.07(-0.65%)
Aug 15, 2022 10.19 10.78 10.19 10.75 844,052 +0.40(+3.86%)
Aug 12, 2022 10.30 10.68 10.13 10.35 1,071,500 +0.59(+6.05%)
Aug 11, 2022 10.11 10.36 9.640 9.760 847,766 -0.28(-2.79%)
Aug 10, 2022 10.23 10.44 9.818 10.04 914,981 -0.01(-0.10%)
Aug 09, 2022 10.34 10.55 9.685 10.05 950,846 -0.44(-4.19%)
Aug 08, 2022 10.56 10.81 10.32 10.49 831,535 +0.12(+1.16%)
Aug 05, 2022 9.810 10.47 9.450 10.37 2,049,021 +0.37(+3.70%)
Aug 04, 2022 10.00 10.41 9.810 10.00 1,309,889 +0.11(+1.11%)
Aug 03, 2022 9.780 10.11 9.660 9.890 581,588 +0.19(+1.96%)
Aug 02, 2022 9.330 9.890 9.330 9.700 457,760 +0.35(+3.74%)
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.