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 (%)
May 28, 2021 5.710 6.000 5.700 5.720 79,003 -0.14(-2.39%)
May 27, 2021 5.770 5.980 5.630 5.860 118,374 +0.18(+3.17%)
May 26, 2021 5.430 5.720 5.340 5.680 60,071 +0.26(+4.80%)
May 25, 2021 5.600 5.662 5.420 5.420 84,415 -0.18(-3.21%)
May 24, 2021 6.100 6.100 5.560 5.600 130,064 -0.51(-8.35%)
May 21, 2021 6.070 6.240 5.690 6.110 225,489 +0.13(+2.17%)
May 20, 2021 5.360 6.140 5.290 5.980 259,988 +0.63(+11.78%)
May 19, 2021 5.550 5.670 5.240 5.350 91,240 -0.27(-4.80%)
May 18, 2021 5.460 5.870 5.360 5.620 214,184 +0.14(+2.55%)
May 17, 2021 5.180 5.480 5.180 5.480 69,484 +0.24(+4.58%)
May 14, 2021 5.170 5.310 5.140 5.240 151,467 +0.09(+1.75%)
May 13, 2021 5.020 5.230 4.940 5.150 139,133 +0.22(+4.46%)
May 12, 2021 5.040 5.130 4.900 4.930 86,498 -0.12(-2.38%)
May 11, 2021 5.060 5.330 5.010 5.050 212,031 -0.17(-3.26%)
May 10, 2021 5.560 5.560 5.220 5.220 163,584 -0.38(-6.79%)
May 07, 2021 5.440 5.640 5.290 5.600 993,521 +0.10(+1.82%)
May 06, 2021 5.650 5.655 5.130 5.500 831,163 -0.18(-3.17%)
May 05, 2021 5.750 5.790 5.560 5.680 219,028 -0.07(-1.22%)
May 04, 2021 5.770 6.000 5.590 5.750 1,586,907 -0.01(-0.17%)
May 03, 2021 5.840 5.890 5.690 5.760 122,340 -0.07(-1.20%)
Apr 30, 2021 5.630 6.000 5.580 5.830 201,100 +0.10(+1.75%)
Apr 29, 2021 5.910 5.910 5.560 5.730 106,149 -0.13(-2.22%)
Apr 28, 2021 5.690 6.000 5.540 5.860 212,950 +0.14(+2.45%)
Apr 27, 2021 5.760 5.970 5.685 5.720 104,296 -0.03(-0.52%)
Apr 26, 2021 5.720 5.950 5.610 5.750 194,087 +0.06(+1.05%)
Apr 23, 2021 5.680 5.830 5.540 5.690 158,500 +0.04(+0.71%)
Apr 22, 2021 5.750 5.770 5.600 5.650 161,904 -0.13(-2.25%)
Apr 21, 2021 5.360 5.840 5.330 5.780 203,769 +0.38(+7.04%)
Apr 20, 2021 5.630 5.680 5.330 5.400 98,189 -0.22(-3.91%)
Apr 19, 2021 5.680 5.750 5.500 5.620 150,834 -0.12(-2.09%)
Apr 16, 2021 5.940 5.940 5.510 5.740 114,000 -0.21(-3.53%)
Apr 15, 2021 6.240 6.270 5.850 5.950 134,847 -0.22(-3.57%)
Apr 14, 2021 5.760 6.280 5.760 6.170 160,412 +0.41(+7.12%)
Apr 13, 2021 5.850 5.850 5.550 5.760 214,607 -0.04(-0.69%)
Apr 12, 2021 6.010 6.140 5.700 5.800 140,061 -0.24(-3.97%)
Apr 09, 2021 6.120 6.240 5.990 6.040 104,400 -0.14(-2.27%)
Apr 08, 2021 6.430 6.430 6.070 6.180 54,496 -0.04(-0.64%)
Apr 07, 2021 6.460 6.500 6.200 6.220 104,821 -0.24(-3.72%)
Apr 06, 2021 6.390 6.570 6.320 6.460 396,823 +0.10(+1.57%)
Apr 05, 2021 6.070 6.400 5.980 6.360 1,428,873 +0.38(+6.35%)
Apr 01, 2021 6.000 6.100 5.870 5.980 3,496,500 +0.02(+0.34%)
Mar 31, 2021 5.920 6.170 5.900 5.960 230,517 +0.03(+0.51%)
Mar 30, 2021 5.580 6.120 5.360 5.930 220,916 +0.33(+5.89%)
Mar 29, 2021 6.320 6.320 5.550 5.600 423,426 -0.57(-9.24%)
Mar 26, 2021 6.570 6.575 6.010 6.170 224,800 -0.39(-5.95%)
Mar 25, 2021 6.460 6.990 6.280 6.560 139,470 -0.05(-0.76%)
Mar 24, 2021 6.800 7.040 6.510 6.610 162,859 -0.12(-1.78%)
Mar 23, 2021 6.570 7.159 6.260 6.730 314,941 +0.06(+0.90%)
Mar 22, 2021 6.440 6.710 6.230 6.670 134,334 +0.27(+4.22%)
Mar 19, 2021 6.040 6.400 6.000 6.400 338,900 +0.32(+5.26%)
Mar 18, 2021 6.240 6.310 6.040 6.080 170,339 -0.21(-3.34%)
Mar 17, 2021 6.250 6.400 6.100 6.290 238,003 -0.01(-0.16%)
Mar 16, 2021 6.380 6.470 6.170 6.300 123,903 -0.07(-1.10%)
Mar 15, 2021 6.730 6.810 6.220 6.370 183,885 -0.43(-6.32%)
Mar 12, 2021 6.440 6.830 6.265 6.800 180,400 +0.24(+3.66%)
Mar 11, 2021 6.440 6.570 6.290 6.560 171,594 +0.11(+1.71%)
Mar 10, 2021 6.240 6.580 6.100 6.450 308,622 +0.21(+3.37%)
Mar 09, 2021 6.120 6.330 5.830 6.240 223,692 +0.27(+4.52%)
Mar 08, 2021 5.900 6.060 5.700 5.970 285,032 +0.14(+2.40%)
Mar 05, 2021 5.720 5.920 5.330 5.830 237,700 +0.23(+4.11%)
Mar 04, 2021 5.840 5.960 5.430 5.600 229,094 -0.25(-4.27%)
Mar 03, 2021 5.920 5.970 5.600 5.850 206,895 -0.11(-1.85%)
Mar 02, 2021 6.110 6.230 5.910 5.960 118,383 -0.20(-3.25%)
Mar 01, 2021 5.640 6.170 5.620 6.160 159,197 +0.68(+12.41%)
Feb 26, 2021 5.630 5.670 5.340 5.480 97,900 -0.07(-1.26%)
Feb 25, 2021 5.700 5.850 5.400 5.550 87,663 -0.13(-2.29%)
Feb 24, 2021 5.640 5.880 5.530 5.680 76,610 +0.10(+1.79%)
Feb 23, 2021 5.680 5.680 5.270 5.580 147,157 -0.22(-3.79%)
Feb 22, 2021 6.040 6.110 5.800 5.800 123,245 -0.24(-3.97%)
Feb 19, 2021 5.840 6.190 5.825 6.040 113,800 +0.18(+3.07%)
Feb 18, 2021 5.960 5.990 5.700 5.860 128,578 -0.10(-1.68%)
Feb 17, 2021 6.250 6.250 5.810 5.960 129,184 -0.36(-5.70%)
Feb 16, 2021 6.100 6.390 5.975 6.320 147,799 +0.29(+4.81%)
Feb 12, 2021 6.140 6.160 5.900 6.030 108,800 -0.03(-0.50%)
Feb 11, 2021 6.940 6.940 5.970 6.060 320,797 -0.93(-13.30%)
Feb 10, 2021 6.190 7.400 6.080 6.990 2,356,779 +0.85(+13.84%)
Feb 09, 2021 5.740 6.250 5.690 6.140 368,330 +0.40(+6.97%)
Feb 08, 2021 5.350 5.840 5.300 5.740 308,848 +0.44(+8.30%)
Feb 05, 2021 5.400 5.500 5.240 5.300 496,200 -0.06(-1.12%)
Feb 04, 2021 5.310 5.420 5.235 5.360 187,915 +0.09(+1.71%)
Feb 03, 2021 5.300 5.360 5.140 5.270 185,787 -0.05(-0.94%)
Feb 02, 2021 5.400 5.470 5.220 5.320 118,098 -0.07(-1.30%)
Feb 01, 2021 5.280 5.460 5.270 5.390 127,094 +0.08(+1.51%)
Jan 29, 2021 5.340 5.550 5.230 5.310 106,800 -0.11(-2.03%)
Jan 28, 2021 5.390 5.520 5.200 5.420 116,375 +0.07(+1.31%)
Jan 27, 2021 5.410 5.580 5.120 5.350 500,537 -0.15(-2.73%)
Jan 26, 2021 5.770 5.970 5.440 5.500 163,829 -0.23(-4.01%)
Jan 25, 2021 5.650 5.760 5.320 5.730 133,908 +0.11(+1.96%)
Jan 22, 2021 5.270 5.640 5.250 5.620 144,800 +0.28(+5.24%)
Jan 21, 2021 5.390 5.450 5.230 5.340 141,937 -0.05(-0.93%)
Jan 20, 2021 5.470 5.490 5.220 5.390 171,362 -0.03(-0.55%)
Jan 19, 2021 5.500 5.550 5.300 5.420 154,416 -0.08(-1.45%)
Jan 15, 2021 5.700 5.710 5.320 5.500 294,000 -0.20(-3.51%)
Jan 14, 2021 5.490 5.800 5.460 5.700 132,569 +0.26(+4.78%)
Jan 13, 2021 5.560 5.560 5.430 5.440 59,276 -0.11(-1.98%)
Jan 12, 2021 5.580 5.700 5.440 5.550 98,275 -0.05(-0.89%)
Jan 11, 2021 5.370 5.680 5.360 5.600 103,713 +0.15(+2.75%)
Jan 08, 2021 5.430 5.500 5.270 5.450 86,800 +0.02(+0.37%)
Jan 07, 2021 5.540 5.660 5.360 5.430 89,938 +0.10(+1.88%)
Jan 06, 2021 5.300 5.470 5.200 5.330 138,245 +0.09(+1.72%)
Jan 05, 2021 5.280 5.380 5.145 5.240 116,987 -0.04(-0.76%)
Jan 04, 2021 5.420 5.420 5.130 5.280 106,960 +0.06(+1.15%)
Dec 31, 2020 5.220 5.220 5.220 174,449 -0.12(-2.25%)
Dec 30, 2020 5.180 5.400 5.070 5.340 174,449 +0.20(+3.89%)
Dec 29, 2020 5.500 5.689 5.070 5.140 180,985 -0.36(-6.55%)
Dec 28, 2020 5.550 5.750 5.440 5.500 164,881 -0.07(-1.26%)
Dec 24, 2020 5.530 5.610 5.380 5.570 65,000 +0.05(+0.91%)
Dec 23, 2020 5.490 5.640 5.411 5.520 105,883 +0.02(+0.36%)
Dec 22, 2020 5.230 5.550 5.230 5.500 153,123 +0.25(+4.76%)
Dec 21, 2020 5.320 5.390 5.160 5.250 239,255 -0.20(-3.67%)
Dec 18, 2020 5.690 5.745 5.430 5.450 952,700 -0.21(-3.71%)
Dec 17, 2020 5.600 5.700 5.490 5.660 142,182 +0.09(+1.62%)
Dec 16, 2020 5.640 5.700 5.510 5.570 103,198 -0.11(-1.94%)
Dec 15, 2020 6.140 6.223 5.470 5.680 348,942 -0.82(-12.62%)
Dec 14, 2020 5.610 5.660 5.500 6.500 270,209 +0.94(+16.91%)
Dec 11, 2020 5.490 5.600 5.310 5.560 148,900 -0.01(-0.18%)
Dec 10, 2020 5.560 5.850 5.440 5.570 121,572 +0.01(+0.18%)
Dec 09, 2020 5.880 5.880 5.440 5.560 118,168 -0.24(-4.14%)
Dec 08, 2020 6.030 6.080 5.720 5.800 178,318 -0.25(-4.13%)
Dec 07, 2020 6.350 6.450 5.965 6.050 156,682 -0.34(-5.32%)
Dec 04, 2020 6.500 6.550 6.345 6.390 99,500 -0.11(-1.69%)
Dec 03, 2020 6.500 6.569 6.330 6.500 116,982 +0.01(+0.15%)
Dec 02, 2020 6.480 6.630 6.380 6.490 151,563 -0.06(-0.92%)
Dec 01, 2020 6.550 6.990 6.400 6.550 218,577 -0.03(-0.46%)
Nov 30, 2020 5.960 6.800 5.880 6.580 358,024 +0.64(+10.77%)
Nov 27, 2020 5.660 5.960 5.660 5.940 47,800 +0.30(+5.32%)
Nov 25, 2020 5.790 5.790 5.420 5.640 202,100 -0.13(-2.25%)
Nov 24, 2020 6.150 6.150 5.760 5.770 190,607 -0.23(-3.83%)
Nov 23, 2020 5.780 6.150 5.650 6.000 336,185 +0.32(+5.63%)
Nov 20, 2020 5.620 5.980 5.600 5.680 1,069,500 +0.00(+0.00%)
Nov 19, 2020 5.530 5.690 5.390 5.680 111,148 +0.14(+2.53%)
Nov 18, 2020 5.660 5.830 5.530 5.540 119,649 -0.15(-2.64%)
Nov 17, 2020 5.630 5.780 5.530 5.690 201,915 +0.01(+0.18%)
Nov 16, 2020 5.600 5.740 5.490 5.680 156,987 +0.15(+2.71%)
Nov 13, 2020 5.540 5.710 5.440 5.530 165,000 +0.03(+0.55%)
Nov 12, 2020 5.580 5.730 5.460 5.500 117,507 -0.13(-2.31%)
Nov 11, 2020 5.580 5.680 5.520 5.630 135,750 +0.10(+1.81%)
Nov 10, 2020 5.500 5.630 5.310 5.530 133,370 +0.14(+2.60%)
Nov 09, 2020 5.250 5.570 5.140 5.390 182,913 +0.29(+5.69%)
Nov 06, 2020 5.470 5.600 5.035 5.100 146,500 -0.37(-6.76%)
Nov 05, 2020 5.390 5.590 5.290 5.470 144,699 +0.00(+0.00%)
Nov 04, 2020 5.020 5.650 4.920 5.470 177,345 +0.38(+7.47%)
Nov 03, 2020 4.950 5.180 4.900 5.090 94,851 +0.23(+4.73%)
Nov 02, 2020 5.120 5.150 4.770 4.860 143,570 -0.26(-5.08%)
Oct 30, 2020 5.330 5.340 5.010 5.120 105,400 -0.23(-4.30%)
Oct 29, 2020 5.550 5.600 5.240 5.350 163,127 -0.25(-4.46%)
Oct 28, 2020 5.620 5.700 5.200 5.600 177,864 -0.14(-2.44%)
Oct 27, 2020 5.620 5.786 5.590 5.740 107,944 +0.11(+1.95%)
Oct 26, 2020 5.710 5.710 5.320 5.630 163,404 -0.14(-2.43%)
Oct 23, 2020 5.800 5.900 5.698 5.770 104,300 +0.15(+2.67%)
Oct 22, 2020 5.800 5.960 5.550 5.620 230,653 -0.07(-1.23%)
Oct 21, 2020 5.810 5.880 5.450 5.690 176,820 -0.12(-2.07%)
Oct 20, 2020 5.740 5.880 5.690 5.810 149,750 +0.12(+2.11%)
Oct 19, 2020 5.640 5.880 5.530 5.690 146,854 +0.06(+1.07%)
Oct 16, 2020 5.240 5.700 5.240 5.630 194,700 +0.34(+6.43%)
Oct 15, 2020 5.420 5.525 5.050 5.290 135,614 -0.11(-2.04%)
Oct 14, 2020 5.450 5.540 5.390 5.400 178,069 -0.02(-0.37%)
Oct 13, 2020 5.340 5.500 5.280 5.420 138,068 +0.03(+0.56%)
Oct 12, 2020 5.290 5.440 5.190 5.390 137,356 +0.09(+1.70%)
Oct 09, 2020 5.330 5.350 5.060 5.300 110,900 -0.02(-0.38%)
Oct 08, 2020 5.220 5.340 5.100 5.320 249,442 +0.12(+2.31%)
Oct 07, 2020 5.210 5.250 5.060 5.200 128,812 +0.04(+0.78%)
Oct 06, 2020 5.220 5.340 5.120 5.160 160,854 -0.01(-0.19%)
Oct 05, 2020 4.810 5.210 4.750 5.170 263,114 +0.40(+8.39%)
Oct 02, 2020 4.650 4.870 4.460 4.770 109,100 +0.00(+0.00%)
Oct 01, 2020 4.830 4.840 4.620 4.770 109,426 -0.07(-1.45%)
Sep 30, 2020 4.730 4.930 4.640 4.840 121,490 +0.13(+2.76%)
Sep 29, 2020 4.610 4.860 4.520 4.710 184,219 +0.10(+2.17%)
Sep 28, 2020 4.630 4.640 4.340 4.610 162,997 +0.10(+2.22%)
Sep 25, 2020 4.540 4.585 4.410 4.510 172,800 -0.02(-0.44%)
Sep 24, 2020 4.460 4.620 4.390 4.530 270,036 -0.33(-6.79%)
Sep 23, 2020 4.750 4.890 4.570 4.860 250,532 -0.02(-0.41%)
Sep 22, 2020 4.920 4.950 4.660 4.880 207,429 -0.10(-2.01%)
Sep 21, 2020 4.880 5.130 4.780 4.980 299,455 -0.05(-0.99%)
Sep 18, 2020 5.530 5.530 4.910 5.030 874,800 -0.13(-2.52%)
Sep 17, 2020 4.900 5.170 4.880 5.160 239,811 +0.23(+4.67%)
Sep 16, 2020 4.970 5.110 4.890 4.930 146,264 +0.02(+0.41%)
Sep 15, 2020 5.130 5.380 4.830 4.910 384,080 -0.17(-3.35%)
Sep 14, 2020 4.770 5.090 4.750 5.080 193,597 +0.41(+8.78%)
Sep 11, 2020 4.660 4.840 4.640 4.670 160,600 +0.01(+0.21%)
Sep 10, 2020 4.660 4.890 4.650 4.660 214,201 +0.01(+0.22%)
Sep 09, 2020 4.720 4.821 4.600 4.650 157,029 -0.05(-1.06%)
Sep 08, 2020 4.560 4.750 4.480 4.700 137,339 +0.06(+1.29%)
Sep 04, 2020 4.610 4.750 4.340 4.640 203,700 +0.06(+1.31%)
Sep 03, 2020 4.630 4.820 4.530 4.580 172,139 -0.10(-2.14%)
Sep 02, 2020 4.620 4.890 4.620 4.680 160,386 +0.02(+0.43%)
Sep 01, 2020 4.870 4.940 4.600 4.660 243,750 -0.20(-4.12%)
Aug 31, 2020 4.740 5.000 4.720 4.860 195,562 +0.11(+2.32%)
Aug 28, 2020 4.660 4.820 4.660 4.750 75,000 +0.07(+1.50%)
Aug 27, 2020 4.950 5.000 4.650 4.680 141,212 -0.26(-5.26%)
Aug 26, 2020 4.800 5.030 4.800 4.940 168,851 +0.13(+2.70%)
Aug 25, 2020 4.580 4.840 4.580 4.810 95,549 +0.25(+5.48%)
Aug 24, 2020 5.000 5.280 4.550 4.560 291,357 -0.43(-8.62%)
Aug 21, 2020 4.870 5.010 4.720 4.990 261,600 +0.10(+2.04%)
Aug 20, 2020 4.650 5.030 4.640 4.890 280,989 +0.22(+4.71%)
Aug 19, 2020 4.800 4.960 4.670 4.670 182,913 -0.15(-3.11%)
Aug 18, 2020 4.600 4.890 4.600 4.820 290,102 +0.22(+4.78%)
Aug 17, 2020 4.550 4.730 4.515 4.600 208,815 +0.12(+2.68%)
Aug 14, 2020 4.490 4.530 4.390 4.480 105,400 -0.02(-0.44%)
Aug 13, 2020 4.520 4.590 4.430 4.500 100,154 +0.02(+0.45%)
Aug 12, 2020 4.570 4.610 4.450 4.480 142,775 -0.08(-1.75%)
Aug 11, 2020 4.800 4.800 4.540 4.560 129,638 -0.18(-3.80%)
Aug 10, 2020 4.670 4.840 4.630 4.740 237,012 +0.12(+2.60%)
Aug 07, 2020 4.550 4.670 4.470 4.620 162,500 +0.06(+1.32%)
Aug 06, 2020 4.670 4.760 4.490 4.560 296,200 -0.16(-3.39%)
Aug 05, 2020 4.650 4.760 4.570 4.720 164,527 +0.08(+1.83%)
Aug 04, 2020 4.530 4.640 4.460 4.635 144,807 +0.08(+1.64%)
Aug 03, 2020 4.350 4.660 4.350 4.560 236,010 +0.19(+4.35%)
Jul 31, 2020 4.410 4.490 4.260 4.370 264,600 -0.04(-0.91%)
Jul 30, 2020 4.310 4.480 4.240 4.410 207,527 +0.05(+1.15%)
Jul 29, 2020 4.530 4.560 4.270 4.360 287,521 -0.16(-3.54%)
Jul 28, 2020 4.650 4.710 4.500 4.520 192,891 -0.17(-3.62%)
Jul 27, 2020 4.890 4.890 4.600 4.690 195,945 -0.10(-2.09%)
Jul 24, 2020 4.850 4.890 4.750 4.790 183,400 -0.09(-1.84%)
Jul 23, 2020 4.850 5.050 4.770 4.880 255,516 -0.01(-0.20%)
Jul 22, 2020 4.950 4.980 4.820 4.890 335,118 -0.07(-1.41%)
Jul 21, 2020 4.880 5.040 4.840 4.960 323,385 +0.09(+1.85%)
Jul 20, 2020 4.860 5.040 4.750 4.870 248,538 +0.01(+0.21%)
Jul 17, 2020 4.760 4.950 4.720 4.860 219,300 +0.06(+1.25%)
Jul 16, 2020 4.980 5.040 4.770 4.800 406,069 -0.22(-4.38%)
Jul 15, 2020 5.060 5.190 4.960 5.020 311,818 +0.11(+2.24%)
Jul 14, 2020 4.720 4.930 4.670 4.910 289,243 +0.11(+2.29%)
Jul 13, 2020 5.060 5.140 4.720 4.800 542,955 -0.23(-4.57%)
Jul 10, 2020 5.170 5.200 4.970 5.030 296,500 -0.08(-1.57%)
Jul 09, 2020 5.540 5.640 5.090 5.110 428,579 -0.39(-7.09%)
Jul 08, 2020 5.040 5.580 5.040 5.500 736,476 +0.50(+10.00%)
Jul 07, 2020 5.050 5.230 4.970 5.000 736,543 -0.07(-1.38%)
Jul 06, 2020 5.340 5.400 5.020 5.070 600,707 -0.18(-3.43%)
Jul 02, 2020 5.350 5.430 5.180 5.250 495,600 -0.03(-0.57%)
Jul 01, 2020 5.210 5.500 5.160 5.280 438,072 +0.10(+1.93%)
Jun 30, 2020 5.470 5.500 5.130 5.180 450,429 -0.28(-5.13%)
Jun 29, 2020 5.420 5.640 5.360 5.460 922,370 +0.05(+0.92%)
Jun 26, 2020 5.610 5.620 5.120 5.410 1,365,600 -0.24(-4.25%)
Jun 25, 2020 5.560 5.670 5.400 5.650 489,285 +0.06(+1.07%)
Jun 24, 2020 5.450 5.660 5.280 5.590 1,017,340 +0.11(+2.01%)
Jun 23, 2020 5.490 5.660 5.450 5.480 847,884 +0.08(+1.48%)
Jun 22, 2020 5.850 5.960 5.210 5.400 1,225,002 -0.35(-6.09%)
Jun 19, 2020 5.560 5.760 5.100 5.750 2,126,700 +0.31(+5.70%)
Jun 18, 2020 5.200 5.500 5.040 5.440 925,567 +0.25(+4.82%)
Jun 17, 2020 5.360 5.380 5.090 5.190 955,927 -0.03(-0.57%)
Jun 16, 2020 5.260 5.300 4.860 5.220 991,468 +0.26(+5.24%)
Jun 15, 2020 4.750 4.960 4.450 4.960 1,039,930 +0.12(+2.48%)
Jun 12, 2020 5.190 5.240 4.820 4.840 853,400 +0.00(+0.00%)
Jun 11, 2020 5.220 5.285 4.780 4.840 722,407 -0.49(-9.19%)
Jun 10, 2020 5.500 5.550 5.310 5.330 1,180,943 -0.17(-3.09%)
Jun 09, 2020 5.820 5.940 5.470 5.500 3,173,854 -0.76(-12.14%)
Jun 08, 2020 6.580 7.150 6.210 6.260 1,090,431 -0.62(-9.01%)
Jun 05, 2020 7.600 7.800 6.530 6.880 1,409,300 -0.87(-11.23%)
Jun 04, 2020 6.750 9.790 6.560 7.750 20,847,002 +3.28(+73.38%)
Jun 03, 2020 4.890 5.030 4.410 4.470 681,127 -0.40(-8.21%)
Jun 02, 2020 4.890 5.090 4.470 4.870 848,824 -0.02(-0.41%)
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.