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 (%)
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%)
Aug 01, 2022 9.640 9.960 9.290 9.350 679,147 -0.42(-4.30%)
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%)
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.