Skip to main content

Kezar Life Sciences Inc (NQ: KZR )

0.6369 +0.0114 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.6300 0.6799 0.6232 0.6369 382,352 +0.01(+1.82%)
Jul 11, 2024 0.5700 0.6349 0.5718 0.6255 931,062 +0.06(+10.28%)
Jul 10, 2024 0.5700 0.5873 0.5650 0.5672 481,676 +0.00(+0.41%)
Jul 09, 2024 0.5472 0.5760 0.5450 0.5649 364,366 +0.02(+3.23%)
Jul 08, 2024 0.5750 0.5970 0.5471 0.5472 380,095 -0.03(-5.70%)
Jul 05, 2024 0.5700 0.5830 0.5699 0.5803 198,027 +0.00(+0.21%)
Jul 03, 2024 0.5790 0.5797 0.5679 0.5791 282,095 +0.01(+1.60%)
Jul 02, 2024 0.5800 0.5930 0.5380 0.5700 903,509 -0.01(-2.33%)
Jul 01, 2024 0.6000 0.6298 0.5830 0.5836 1,049,205 -0.02(-2.73%)
Jun 28, 2024 0.6400 0.6444 0.5968 0.6000 9,811,567 -0.03(-5.41%)
Jun 27, 2024 0.6380 0.6592 0.6311 0.6343 718,161 +0.00(+0.51%)
Jun 26, 2024 0.6509 0.6600 0.6311 0.6311 501,724 -0.03(-3.84%)
Jun 25, 2024 0.6500 0.6643 0.6401 0.6563 951,502 +0.01(+0.97%)
Jun 24, 2024 0.6300 0.6600 0.6350 0.6500 522,842 +0.01(+1.12%)
Jun 21, 2024 0.6616 0.6616 0.6318 0.6428 743,869 -0.02(-2.84%)
Jun 20, 2024 0.6600 0.6860 0.6500 0.6616 179,800 +0.01(+1.02%)
Jun 18, 2024 0.6610 0.6884 0.6454 0.6549 595,251 -0.01(-1.37%)
Jun 17, 2024 0.6850 0.6985 0.6550 0.6640 304,153 -0.02(-2.71%)
Jun 14, 2024 0.6905 0.7087 0.6710 0.6825 205,605 -0.01(-1.69%)
Jun 13, 2024 0.7100 0.7184 0.6832 0.6942 214,283 -0.02(-2.21%)
Jun 12, 2024 0.7247 0.7540 0.7005 0.7099 478,081 +0.00(+0.20%)
Jun 11, 2024 0.7100 0.7100 0.6800 0.7085 180,079 -0.01(-1.52%)
Jun 10, 2024 0.6800 0.7250 0.6763 0.7194 558,872 +0.03(+5.07%)
Jun 07, 2024 0.6880 0.6950 0.6500 0.6847 589,228 +0.01(+1.44%)
Jun 06, 2024 0.6800 0.6998 0.6452 0.6750 718,360 -0.02(-3.30%)
Jun 05, 2024 0.7000 0.7280 0.6800 0.6980 485,612 -0.00(-0.57%)
Jun 04, 2024 0.7029 0.7262 0.6911 0.7020 189,538 -0.01(-0.95%)
Jun 03, 2024 0.7036 0.7269 0.6910 0.7087 337,454 +0.01(+2.12%)
May 31, 2024 0.7000 0.7000 0.6712 0.6940 475,630 +0.01(+1.40%)
May 30, 2024 0.7000 0.7123 0.6700 0.6844 845,537 -0.00(-0.62%)
May 29, 2024 0.7110 0.7119 0.6800 0.6887 676,903 -0.02(-3.27%)
May 28, 2024 0.7010 0.7321 0.7000 0.7120 611,633 +0.01(+0.99%)
May 24, 2024 0.7310 0.7440 0.7030 0.7050 497,104 -0.02(-3.24%)
May 23, 2024 0.7610 0.7939 0.7249 0.7286 524,374 -0.04(-5.62%)
May 22, 2024 0.7792 0.7854 0.7512 0.7720 208,330 -0.00(-0.50%)
May 21, 2024 0.7700 0.8000 0.7551 0.7759 571,589 +0.01(+0.78%)
May 20, 2024 0.7657 0.7744 0.7416 0.7699 563,750 +0.00(+0.55%)
May 17, 2024 0.7800 0.7842 0.7550 0.7657 266,034 -0.00(-0.30%)
May 16, 2024 0.7700 0.7838 0.7430 0.7680 623,220 -0.00(-0.56%)
May 15, 2024 0.7980 0.7980 0.7713 0.7723 425,070 -0.02(-2.18%)
May 14, 2024 0.7300 0.8138 0.7300 0.7895 1,219,718 +0.04(+5.62%)
May 13, 2024 0.7900 0.8065 0.7200 0.7475 1,524,010 -0.03(-3.26%)
May 10, 2024 0.8000 0.8147 0.7700 0.7727 1,067,684 -0.04(-5.42%)
May 09, 2024 0.8200 0.8379 0.8062 0.8170 669,717 -0.00(-0.49%)
May 08, 2024 0.8300 0.8377 0.8036 0.8210 620,012 -0.02(-2.26%)
May 07, 2024 0.8300 0.8493 0.8011 0.8400 453,066 +0.03(+3.11%)
May 06, 2024 0.8570 0.8570 0.8030 0.8147 495,661 -0.04(-4.98%)
May 03, 2024 0.8600 0.8600 0.8336 0.8574 193,867 +0.00(+0.32%)
May 02, 2024 0.8400 0.8679 0.8339 0.8547 659,632 +0.02(+1.93%)
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.