Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kezar Life Sciences Inc | KZR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0133 | -1.59% | 0.8245 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.8378 | 0.82 | 0.85 | 0.8245 | 0.8378 |
KZR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.811 | 0.85 | 0.773 | 0.8127359 | 522,913 | 0.0135 | 1.66% |
| 1 Month | 0.885 | 0.897 | 0.7502 | 0.8212537 | 652,464 | -0.0605 | -6.84% |
| 3 Months | 0.9451 | 1.135 | 0.7502 | 0.9032152 | 795,297 | -0.1206 | -12.76% |
| 6 Months | 0.75 | 1.135 | 0.6746 | 0.8819205 | 708,166 | 0.0745 | 9.93% |
| 1 Year | 2.35 | 3.13 | 0.6746 | 1.44 | 671,625 | -1.53 | -64.91% |
| 3 Years | 5.63 | 18.55 | 0.6746 | 6.94 | 865,283 | -4.81 | -85.36% |
| 5 Years | 19.78 | 21.60 | 0.6746 | 6.73 | 626,322 | -18.96 | -95.83% |
KZR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.8245 | -0.0133 | -1.59% | 0.8378 | 0.85 | 0.82 | 633,983 |
| Apr 29 2024 | 0.8378 | 0.0329 | 4.09% | 0.82 | 0.85 | 0.8103 | 597,200 |
| Apr 26 2024 | 0.8049 | 0.0149 | 1.89% | 0.80 | 0.8138 | 0.78 | 496,282 |
| Apr 25 2024 | 0.79 | -0.0114 | -1.42% | 0.8002 | 0.805 | 0.773 | 577,569 |
| Apr 24 2024 | 0.8014 | -0.0246 | -2.98% | 0.811 | 0.834 | 0.80 | 425,313 |
| Apr 23 2024 | 0.826 | 0.004 | 0.49% | 0.811 | 0.8439 | 0.805 | 518,203 |
| Apr 22 2024 | 0.822 | 0.032 | 4.05% | 0.8041 | 0.835 | 0.785 | 709,448 |
| Apr 19 2024 | 0.79 | 0.0024 | 0.30% | 0.78 | 0.8044 | 0.7711 | 421,813 |
| Apr 18 2024 | 0.7876 | -0.029 | -3.55% | 0.82 | 0.8202 | 0.7849 | 543,990 |
| Apr 17 2024 | 0.8166 | 0.0335 | 4.28% | 0.80 | 0.8207 | 0.7701 | 446,769 |
| Apr 16 2024 | 0.7831 | -0.0264 | -3.26% | 0.82 | 0.828 | 0.7724 | 599,289 |
| Apr 15 2024 | 0.8095 | -0.0532 | -6.17% | 0.8645 | 0.87 | 0.80 | 578,284 |
| Apr 12 2024 | 0.8627 | 0.0056 | 0.65% | 0.862 | 0.88 | 0.8451 | 623,103 |
| Apr 11 2024 | 0.8571 | 0.0571 | 7.14% | 0.80 | 0.869 | 0.80 | 1,329,536 |
| Apr 10 2024 | 0.80 | -0.0286 | -3.45% | 0.81 | 0.8179 | 0.7911 | 587,279 |
| Apr 09 2024 | 0.8286 | 0.0216 | 2.68% | 0.8004 | 0.8321 | 0.80 | 544,122 |
| Apr 08 2024 | 0.807 | 0.0095 | 1.19% | 0.8012 | 0.8161 | 0.79 | 619,907 |
| Apr 05 2024 | 0.7975 | -0.0237 | -2.89% | 0.82 | 0.8257 | 0.7502 | 988,152 |
| Apr 04 2024 | 0.8212 | -0.0363 | -4.23% | 0.8427 | 0.8659 | 0.8106 | 1,087,244 |
| Apr 03 2024 | 0.8575 | -0.0057 | -0.66% | 0.8615 | 0.897 | 0.844 | 794,684 |
| Apr 02 2024 | 0.8632 | -0.0569 | -6.18% | 0.885 | 0.8918 | 0.8522 | 561,087 |
| Apr 01 2024 | 0.9201 | 0.0185 | 2.05% | 0.91 | 0.9265 | 0.857 | 823,910 |
