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 -0.0043 (-0.56%)
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 (%)
May 29, 2020 5.180 5.290 4.710 4.770 167,900 -0.48(-9.14%)
May 28, 2020 5.360 5.510 5.060 5.250 110,304 -0.05(-0.94%)
May 27, 2020 5.320 5.445 4.920 5.300 141,040 +0.03(+0.57%)
May 26, 2020 5.730 5.730 5.250 5.270 192,528 -0.24(-4.36%)
May 22, 2020 5.240 5.690 5.080 5.510 167,700 +0.31(+5.96%)
May 21, 2020 5.170 5.440 4.900 5.200 117,034 +0.03(+0.58%)
May 20, 2020 4.790 5.270 4.710 5.170 192,556 +0.36(+7.48%)
May 19, 2020 5.040 5.135 4.710 4.810 247,614 -0.30(-5.87%)
May 18, 2020 5.420 5.480 4.902 5.110 261,460 -0.06(-1.16%)
May 15, 2020 5.190 5.210 4.810 5.170 155,900 +0.01(+0.19%)
May 14, 2020 5.330 5.330 4.810 5.160 116,375 -0.34(-6.18%)
May 13, 2020 5.900 6.070 5.300 5.500 160,031 -0.33(-5.66%)
May 12, 2020 6.310 6.350 5.750 5.830 224,080 -0.44(-7.02%)
May 11, 2020 6.350 6.670 6.100 6.270 773,872 +0.26(+4.33%)
May 08, 2020 6.170 6.320 5.680 6.010 403,400 -0.07(-1.15%)
May 07, 2020 5.280 6.170 5.006 6.080 269,819 +0.87(+16.70%)
May 06, 2020 5.170 5.370 4.830 5.210 510,363 +0.08(+1.56%)
May 05, 2020 5.400 5.480 4.987 5.130 139,196 -0.03(-0.58%)
May 04, 2020 4.480 5.180 4.460 5.160 88,765 +0.60(+13.16%)
May 01, 2020 4.550 4.640 4.230 4.560 135,100 -0.14(-2.98%)
Apr 30, 2020 4.990 5.000 4.560 4.700 219,629 -0.30(-6.00%)
Apr 29, 2020 5.000 5.380 4.925 5.000 251,365 +0.11(+2.25%)
Apr 28, 2020 4.840 5.150 4.670 4.890 102,970 +0.20(+4.26%)
Apr 27, 2020 4.710 4.910 4.550 4.690 143,011 -0.01(-0.21%)
Apr 24, 2020 4.620 4.800 4.390 4.700 132,000 +0.06(+1.29%)
Apr 23, 2020 4.590 4.800 4.350 4.640 102,790 +0.00(+0.00%)
Apr 22, 2020 4.590 4.650 4.190 4.640 90,464 +0.17(+3.80%)
Apr 21, 2020 4.410 4.540 4.150 4.470 115,677 -0.05(-1.11%)
Apr 20, 2020 4.420 4.780 4.280 4.520 145,195 -0.03(-0.66%)
Apr 17, 2020 4.460 4.575 4.290 4.550 119,600 +0.17(+3.88%)
Apr 16, 2020 4.370 4.460 4.000 4.380 172,427 -0.01(-0.23%)
Apr 15, 2020 4.360 4.500 4.050 4.390 145,855 -0.06(-1.35%)
Apr 14, 2020 4.390 4.700 4.320 4.450 129,041 +0.21(+4.95%)
Apr 13, 2020 4.150 4.400 4.070 4.240 84,381 +0.04(+0.95%)
Apr 09, 2020 3.920 4.200 3.900 4.200 129,700 +0.37(+9.66%)
Apr 08, 2020 3.810 3.940 3.730 3.830 89,822 +0.10(+2.68%)
Apr 07, 2020 4.020 4.020 3.670 3.730 168,134 -0.23(-5.81%)
Apr 06, 2020 3.800 4.170 3.567 3.960 170,050 +0.36(+10.00%)
Apr 03, 2020 3.770 4.040 3.520 3.600 172,600 -0.25(-6.49%)
Apr 02, 2020 3.610 4.000 3.430 3.850 123,231 +0.24(+6.65%)
Apr 01, 2020 4.220 4.220 3.600 3.610 211,807 -0.75(-17.20%)
Mar 31, 2020 4.400 4.496 3.890 4.360 191,051 -0.11(-2.46%)
Mar 30, 2020 4.580 4.630 4.100 4.470 135,073 -0.11(-2.40%)
Mar 27, 2020 4.690 4.910 4.020 4.580 119,900 -0.26(-5.37%)
Mar 26, 2020 4.720 4.970 4.670 4.840 150,137 +0.12(+2.54%)
Mar 25, 2020 4.720 5.000 4.100 4.720 372,769 +0.02(+0.43%)
Mar 24, 2020 4.600 4.900 4.400 4.700 299,680 +0.24(+5.38%)
Mar 23, 2020 4.070 4.480 3.610 4.460 263,225 +0.48(+12.06%)
Mar 20, 2020 3.590 4.250 3.470 3.980 1,853,300 +0.49(+14.04%)
Mar 19, 2020 2.860 3.620 2.800 3.490 210,827 +0.66(+23.32%)
Mar 18, 2020 2.780 2.990 2.180 2.830 140,091 -0.09(-3.08%)
Mar 17, 2020 3.070 3.280 2.750 2.920 153,681 -0.09(-2.99%)
Mar 16, 2020 3.020 3.100 2.760 3.010 150,188 -0.25(-7.67%)
Mar 13, 2020 3.640 3.750 3.070 3.260 296,600 -0.20(-5.78%)
Mar 12, 2020 3.720 3.850 3.240 3.460 253,710 -0.53(-13.28%)
Mar 11, 2020 4.010 4.200 3.840 3.990 213,753 -0.12(-2.92%)
Mar 10, 2020 4.630 4.630 4.000 4.110 248,891 -0.25(-5.73%)
Mar 09, 2020 4.510 4.730 4.310 4.360 190,111 -0.54(-11.02%)
Mar 06, 2020 4.830 4.950 4.500 4.900 188,300 -0.12(-2.39%)
Mar 05, 2020 5.400 5.705 4.870 5.020 187,335 -0.48(-8.73%)
Mar 04, 2020 5.180 5.880 5.080 5.500 270,516 +0.36(+7.00%)
Mar 03, 2020 4.910 5.290 4.830 5.140 318,265 +0.24(+4.90%)
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.