Skip to main content

Kezar Life Sciences Inc (NQ: KZR )

7.210 -0.240 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7.975 126,586 -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.