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

Kezar Life Sciences Inc (NQ: KZR )

0.7680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 29, 2022 9.820 9.860 9.520 9.770 665,326 -0.05(-0.51%)
Jul 28, 2022 10.05 10.05 9.690 9.820 592,471 -0.12(-1.21%)
Jul 27, 2022 9.830 10.00 9.390 9.940 715,433 +0.24(+2.47%)
Jul 26, 2022 9.720 9.965 9.470 9.700 683,047 -0.02(-0.21%)
Jul 25, 2022 9.930 9.930 9.719 9.720 511,604 -0.17(-1.72%)
Jul 22, 2022 10.46 10.49 9.825 9.890 348,137 -0.47(-4.54%)
Jul 21, 2022 10.40 10.64 10.22 10.36 478,412 -0.07(-0.67%)
Jul 20, 2022 10.26 10.63 10.09 10.43 435,212 +0.17(+1.66%)
Jul 19, 2022 9.880 10.68 9.560 10.26 784,029 +0.55(+5.66%)
Jul 18, 2022 10.38 10.48 9.630 9.710 974,727 -0.56(-5.45%)
Jul 15, 2022 10.29 10.29 9.810 10.27 1,224,178 +0.18(+1.78%)
Jul 14, 2022 10.13 10.27 10.00 10.09 1,037,088 -0.11(-1.08%)
Jul 13, 2022 9.960 10.38 9.900 10.20 778,156 +0.08(+0.79%)
Jul 12, 2022 9.910 10.13 9.460 10.12 761,358 +0.10(+1.00%)
Jul 11, 2022 10.27 10.35 9.860 10.02 884,082 -0.33(-3.19%)
Jul 08, 2022 10.23 10.57 10.03 10.35 1,036,772 +0.10(+0.98%)
Jul 07, 2022 9.760 10.41 9.760 10.25 1,582,149 +0.41(+4.17%)
Jul 06, 2022 9.580 10.13 9.440 9.840 2,042,357 +0.30(+3.14%)
Jul 05, 2022 9.090 9.550 8.690 9.540 1,979,461 +0.25(+2.69%)
Jul 01, 2022 8.210 9.500 8.100 9.290 3,719,280 +1.02(+12.33%)
Jun 30, 2022 7.830 8.460 7.560 8.270 4,428,889 +0.34(+4.29%)
Jun 29, 2022 8.050 8.430 7.690 7.930 10,552,427 -0.36(-4.34%)
Jun 28, 2022 11.01 11.02 7.830 8.290 48,687,824 +2.51(+43.43%)
Jun 27, 2022 5.920 6.095 5.680 5.780 12,205,487 -0.26(-4.30%)
Jun 24, 2022 5.980 6.150 5.760 6.040 2,677,970 +0.12(+2.03%)
Jun 23, 2022 5.700 5.920 5.600 5.920 788,836 +0.20(+3.50%)
Jun 22, 2022 5.650 5.920 5.330 5.720 695,959 -0.09(-1.55%)
Jun 21, 2022 5.410 5.960 5.400 5.810 913,104 +0.52(+9.83%)
Jun 17, 2022 4.870 5.385 4.760 5.290 3,616,053 +0.49(+10.21%)
Jun 16, 2022 4.670 4.860 4.430 4.800 1,084,315 +0.02(+0.42%)
Jun 15, 2022 4.740 4.820 4.540 4.780 765,124 +0.06(+1.27%)
Jun 14, 2022 4.630 4.815 4.510 4.720 1,245,345 +0.13(+2.83%)
Jun 13, 2022 4.390 4.610 4.305 4.590 1,429,355 +0.01(+0.22%)
Jun 10, 2022 4.790 4.838 4.500 4.580 752,498 -0.35(-7.10%)
Jun 09, 2022 5.250 5.250 4.910 4.930 484,276 -0.35(-6.63%)
Jun 08, 2022 5.430 5.520 5.220 5.280 477,176 -0.16(-2.94%)
Jun 07, 2022 5.010 5.440 5.010 5.440 642,678 +0.34(+6.67%)
Jun 06, 2022 5.100 5.280 4.990 5.100 620,290 +0.06(+1.19%)
Jun 03, 2022 4.920 5.135 4.825 5.040 1,236,155 +0.12(+2.44%)
Jun 02, 2022 4.820 4.970 4.705 4.920 1,148,639 +0.06(+1.23%)
Jun 01, 2022 5.080 5.240 4.820 4.860 741,021 -0.19(-3.76%)
May 31, 2022 5.220 5.290 4.995 5.050 1,483,577 -0.19(-3.63%)
May 27, 2022 5.000 5.320 4.990 5.240 726,390 +0.25(+5.01%)
May 26, 2022 5.000 5.210 4.990 4.990 962,574 -0.03(-0.60%)
May 25, 2022 5.000 5.190 4.975 5.020 675,083 +0.04(+0.80%)
May 24, 2022 5.400 5.510 4.930 4.980 1,824,325 -0.53(-9.62%)
May 23, 2022 5.650 5.870 5.460 5.510 773,067 -0.03(-0.54%)
May 20, 2022 5.580 5.600 5.000 5.540 2,902,258 +0.05(+0.91%)
May 19, 2022 5.940 6.070 5.490 5.490 1,656,195 -0.41(-6.95%)
May 18, 2022 6.450 6.700 5.870 5.900 1,695,866 -0.73(-11.01%)
May 17, 2022 6.130 6.655 6.110 6.630 1,339,100 +0.61(+10.13%)
May 16, 2022 5.630 6.100 5.575 6.020 1,782,792 +0.27(+4.70%)
May 13, 2022 5.590 5.920 5.590 5.750 1,116,644 +0.23(+4.17%)
May 12, 2022 5.500 5.680 5.310 5.520 918,168 -0.04(-0.72%)
May 11, 2022 5.590 5.770 5.390 5.560 1,455,092 +0.00(+0.00%)
May 10, 2022 5.880 6.045 5.490 5.560 1,651,291 -0.15(-2.63%)
May 09, 2022 6.030 6.260 5.670 5.710 1,480,740 -0.60(-9.51%)
May 06, 2022 6.370 6.510 6.130 6.310 1,823,561 -0.14(-2.17%)
May 05, 2022 6.880 6.880 6.280 6.450 2,204,372 -0.51(-7.33%)
May 04, 2022 8.680 8.760 6.891 6.960 6,425,126 -5.36(-43.51%)
May 03, 2022 12.55 12.55 12.55 12.32 1,863,672 -0.22(-1.75%)
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.