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

Kezar Life Sciences Inc (NQ: KZR )

7.500 -0.120 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.500 7.600 7.405 7.500 46,013 -0.12(-1.57%)
Nov 21, 2024 7.500 7.650 7.470 7.620 58,431 +0.13(+1.74%)
Nov 20, 2024 7.480 7.580 7.450 7.490 106,716 +0.11(+1.49%)
Nov 19, 2024 7.510 7.640 7.210 7.380 88,432 -0.01(-0.14%)
Nov 18, 2024 7.430 7.650 7.310 7.390 58,713 -0.07(-0.94%)
Nov 15, 2024 7.450 7.505 7.290 7.460 46,674 -0.06(-0.80%)
Nov 14, 2024 7.540 7.590 7.410 7.520 14,833 -0.02(-0.27%)
Nov 13, 2024 7.260 7.600 7.260 7.540 35,865 +0.05(+0.67%)
Nov 12, 2024 7.360 7.560 7.339 7.490 42,333 +0.05(+0.67%)
Nov 11, 2024 7.350 7.500 7.310 7.440 35,889 +0.07(+0.95%)
Nov 08, 2024 7.430 7.450 7.270 7.370 28,871 -0.04(-0.54%)
Nov 07, 2024 7.440 7.550 7.350 7.410 27,591 -0.02(-0.27%)
Nov 06, 2024 7.300 7.500 7.143 7.430 62,775 +0.13(+1.78%)
Nov 05, 2024 7.040 7.300 7.010 7.300 28,263 +0.21(+2.96%)
Nov 04, 2024 7.120 7.300 6.950 7.090 61,828 -0.12(-1.66%)
Nov 01, 2024 7.340 7.740 7.000 7.210 126,007 -0.24(-3.22%)
Oct 31, 2024 7.650 8.170 7.234 7.450 252,276 -0.74(-9.04%)
Oct 30, 2024 7.200 8.450 6.850 8.190 166,188 +0.69(+9.14%)
Oct 29, 2024 7.725 7.986 7.301 7.504 95,332 -0.22(-2.86%)
Oct 28, 2024 7.600 8.180 7.600 7.725 113,518 -0.13(-1.68%)
Oct 25, 2024 8.000 8.000 7.803 7.857 13,294 -0.16(-2.01%)
Oct 24, 2024 7.800 8.050 7.820 8.018 41,944 -0.01(-0.15%)
Oct 23, 2024 7.700 8.098 7.704 8.030 10,304 +0.23(+2.95%)
Oct 22, 2024 7.812 7.923 7.750 7.800 12,243 -0.12(-1.55%)
Oct 21, 2024 8.200 8.225 7.822 7.923 18,266 -0.31(-3.82%)
Oct 18, 2024 8.070 8.238 7.900 8.238 23,808 +0.08(+0.96%)
Oct 17, 2024 8.600 8.600 7.800 8.160 124,059 -0.79(-8.80%)
Oct 16, 2024 8.601 8.947 8.601 8.947 24,811 +0.25(+2.84%)
Oct 15, 2024 8.600 8.719 8.547 8.700 24,111 +0.00(+0.00%)
Oct 14, 2024 8.600 8.781 8.550 8.700 37,131 +0.22(+2.64%)
Oct 11, 2024 8.511 8.663 8.442 8.476 24,006 -0.06(-0.70%)
Oct 10, 2024 8.788 9.049 8.501 8.536 181,207 -0.11(-1.24%)
Oct 09, 2024 9.100 9.180 8.410 8.643 433,310 +1.24(+16.80%)
Oct 08, 2024 7.800 8.106 7.361 7.400 549,522 -0.34(-4.39%)
Oct 07, 2024 7.700 7.825 7.430 7.740 58,737 -0.23(-2.95%)
Oct 04, 2024 8.100 8.300 7.030 7.975 130,476 -0.28(-3.40%)
Oct 03, 2024 8.200 8.599 8.063 8.256 96,083 -0.04(-0.53%)
Oct 02, 2024 7.910 8.400 7.910 8.300 202,827 +0.39(+4.96%)
Oct 01, 2024 7.650 8.200 7.600 7.908 319,582 +0.18(+2.28%)
Sep 30, 2024 6.147 8.262 6.100 7.732 1,619,474 +2.29(+42.16%)
Sep 27, 2024 5.327 5.491 5.314 5.439 55,698 +0.15(+2.91%)
Sep 26, 2024 5.300 5.471 5.202 5.285 57,283 -0.21(-3.73%)
Sep 25, 2024 5.400 5.579 5.300 5.490 66,390 -0.03(-0.54%)
Sep 24, 2024 5.633 5.721 5.445 5.520 34,580 -0.15(-2.58%)
Sep 23, 2024 5.711 5.800 5.630 5.666 18,506 -0.04(-0.70%)
Sep 20, 2024 5.885 5.885 5.700 5.706 30,250 -0.12(-2.06%)
Sep 19, 2024 5.701 5.916 5.701 5.826 38,750 +0.06(+1.08%)
Sep 18, 2024 5.750 5.864 5.663 5.764 41,589 +0.01(+0.24%)
Sep 17, 2024 5.700 5.893 5.600 5.750 48,144 +0.02(+0.35%)
Sep 16, 2024 5.738 5.950 5.667 5.730 10,958 +0.03(+0.53%)
Sep 13, 2024 5.680 5.859 5.660 5.700 19,643 +0.03(+0.53%)
Sep 12, 2024 5.800 5.800 5.610 5.670 31,942 -0.11(-1.90%)
Sep 11, 2024 5.500 5.791 5.500 5.780 36,377 +0.18(+3.21%)
Sep 10, 2024 5.660 5.760 5.570 5.600 35,170 -0.07(-1.29%)
Sep 09, 2024 5.700 5.869 5.610 5.673 14,347 +0.08(+1.39%)
Sep 06, 2024 5.757 5.801 5.563 5.595 24,432 -0.20(-3.52%)
Sep 05, 2024 5.700 5.944 5.700 5.799 4,867 +0.14(+2.55%)
Sep 04, 2024 5.800 6.000 5.655 5.655 13,577 -0.14(-2.50%)
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.