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

Kezar Life Sciences Inc (NQ: KZR )

0.8300 +0.0392 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.7650 0.8200 0.7600 0.7908 3,195,822 +0.02(+2.28%)
Sep 30, 2024 0.6147 0.8262 0.6100 0.7732 16,194,749 +0.23(+42.16%)
Sep 27, 2024 0.5327 0.5491 0.5314 0.5439 556,980 +0.02(+2.91%)
Sep 26, 2024 0.5300 0.5471 0.5202 0.5285 572,833 -0.02(-3.73%)
Sep 25, 2024 0.5400 0.5579 0.5300 0.5490 663,902 -0.00(-0.54%)
Sep 24, 2024 0.5633 0.5721 0.5445 0.5520 345,809 -0.01(-2.58%)
Sep 23, 2024 0.5711 0.5800 0.5630 0.5666 185,063 -0.00(-0.70%)
Sep 20, 2024 0.5885 0.5885 0.5700 0.5706 302,500 -0.01(-2.06%)
Sep 19, 2024 0.5701 0.5916 0.5701 0.5826 387,503 +0.01(+1.08%)
Sep 18, 2024 0.5750 0.5864 0.5663 0.5764 415,890 +0.00(+0.24%)
Sep 17, 2024 0.5700 0.5893 0.5600 0.5750 481,446 +0.00(+0.35%)
Sep 16, 2024 0.5738 0.5950 0.5667 0.5730 109,589 +0.00(+0.53%)
Sep 13, 2024 0.5680 0.5859 0.5660 0.5700 196,438 +0.00(+0.53%)
Sep 12, 2024 0.5800 0.5800 0.5610 0.5670 319,424 -0.01(-1.90%)
Sep 11, 2024 0.5500 0.5791 0.5500 0.5780 363,773 +0.02(+3.21%)
Sep 10, 2024 0.5660 0.5760 0.5570 0.5600 351,709 -0.01(-1.29%)
Sep 09, 2024 0.5700 0.5869 0.5610 0.5673 143,470 +0.01(+1.39%)
Sep 06, 2024 0.5757 0.5801 0.5563 0.5595 244,323 -0.02(-3.52%)
Sep 05, 2024 0.5700 0.5944 0.5700 0.5799 48,676 +0.01(+2.55%)
Sep 04, 2024 0.5800 0.6000 0.5655 0.5655 135,776 -0.01(-2.50%)
Sep 03, 2024 0.6070 0.6135 0.5630 0.5800 261,485 -0.02(-3.43%)
Aug 30, 2024 0.5920 0.6169 0.5920 0.6006 98,821 +0.00(+0.43%)
Aug 29, 2024 0.6300 0.6499 0.5913 0.5980 475,731 -0.02(-2.67%)
Aug 28, 2024 0.6400 0.6720 0.6070 0.6144 200,236 -0.02(-3.46%)
Aug 27, 2024 0.6800 0.6800 0.6350 0.6364 155,893 -0.04(-6.36%)
Aug 26, 2024 0.6269 0.6894 0.6234 0.6796 1,054,814 +0.05(+8.10%)
Aug 23, 2024 0.6200 0.6460 0.6174 0.6287 258,232 +0.02(+2.85%)
Aug 22, 2024 0.6329 0.6329 0.6101 0.6113 89,505 -0.02(-3.18%)
Aug 21, 2024 0.6010 0.6314 0.6010 0.6314 236,969 +0.03(+5.15%)
Aug 20, 2024 0.5900 0.6116 0.5833 0.6005 349,143 -0.01(-1.83%)
Aug 19, 2024 0.6060 0.6225 0.6010 0.6117 320,899 -0.00(-0.28%)
Aug 16, 2024 0.6410 0.6411 0.6020 0.6134 188,602 -0.01(-1.79%)
Aug 15, 2024 0.6020 0.6400 0.5938 0.6246 579,787 +0.02(+2.48%)
Aug 14, 2024 0.6000 0.6200 0.5635 0.6095 893,915 +0.03(+5.05%)
Aug 13, 2024 0.5909 0.6131 0.5703 0.5802 297,894 -0.01(-1.81%)
Aug 12, 2024 0.5988 0.6000 0.5600 0.5909 247,301 +0.03(+4.71%)
Aug 09, 2024 0.5900 0.5900 0.5526 0.5643 253,919 -0.01(-2.27%)
Aug 08, 2024 0.5800 0.5924 0.5669 0.5774 146,767 +0.01(+1.85%)
Aug 07, 2024 0.5890 0.5921 0.5520 0.5669 242,019 -0.01(-2.26%)
Aug 06, 2024 0.6200 0.6200 0.5681 0.5800 244,158 -0.01(-0.85%)
Aug 05, 2024 0.5786 0.5930 0.5650 0.5850 223,495 -0.03(-4.35%)
Aug 02, 2024 0.6327 0.6327 0.6050 0.6116 214,559 -0.02(-3.53%)
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.