Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Kezar Life Sciences Inc (KZR)
Kezar Life Sciences Inc (KZR) Historical

KZR Kezar Life Sciences Inc

0.7632

-0.0067 (-0.87%)

Last Updated: 12:03:48

Delayed by 15 minutes

KZR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.7699	0.0042	0.55%	0.7657	0.7744	0.7416	563,748
May 17 2024	0.7657	-0.0023	-0.30%	0.78	0.7842	0.755	244,428
May 16 2024	0.768	-0.0043	-0.56%	0.77	0.7838	0.743	622,720
May 15 2024	0.7723	-0.0172	-2.18%	0.798	0.798	0.7713	425,050
May 14 2024	0.7895	0.042	5.62%	0.7338	0.8138	0.73	1,219,612
May 13 2024	0.7475	-0.0252	-3.26%	0.79	0.8065	0.72	1,491,251
May 10 2024	0.7727	-0.0443	-5.42%	0.80	0.8147	0.77	1,067,479
May 09 2024	0.817	-0.004	-0.49%	0.82	0.8379	0.8062	638,744
May 08 2024	0.821	-0.019	-2.26%	0.83	0.8377	0.8036	620,011
May 07 2024	0.84	0.0253	3.11%	0.827	0.8493	0.8011	453,066
May 06 2024	0.8147	-0.0427	-4.98%	0.857	0.857	0.803	495,650
May 03 2024	0.8574	0.0027	0.32%	0.86	0.86	0.8336	190,755
May 02 2024	0.8547	0.0162	1.93%	0.84	0.8679	0.8339	659,632
May 01 2024	0.8385	0.014	1.70%	0.83	0.85	0.8105	967,773
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	0.804	0.773	577,298
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%	0.802	0.8117	0.7724	572,238
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%	0.8059	0.8179	0.7911	567,729
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	0.82	0.7502	968,612
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%	0.868	0.8918	0.8522	502,743
Apr 01 2024	0.9201	0.0185	2.05%	0.91	0.9265	0.857	823,910
Mar 28 2024	0.9016	-0.0014	-0.16%	0.9053	0.938	0.882	1,162,059
Mar 27 2024	0.903	0.0091	1.02%	0.885	0.9076	0.8525	587,747
Mar 26 2024	0.8939	-0.0211	-2.31%	0.94	0.953	0.82	1,393,175
Mar 25 2024	0.915	-0.0595	-6.11%	0.99	1.01	0.908	1,138,080
Mar 22 2024	0.9745	0.0095	0.98%	1.02	1.04	0.9601	1,921,826
Mar 21 2024	0.965	0.0725	8.12%	0.8952	0.9821	0.8655	1,496,796
Mar 20 2024	0.8925	0.0217	2.49%	0.87	0.9018	0.83	536,557
Mar 19 2024	0.8708	0.0005	0.06%	0.8699	0.875	0.8451	399,351
Mar 18 2024	0.8703	-0.0097	-1.10%	0.8967	0.898	0.84	505,743
Mar 15 2024	0.88	0.03	3.53%	0.8779	0.914	0.8108	723,363
Mar 14 2024	0.85	-0.06	-6.59%	0.93	0.93	0.85	632,920
Mar 13 2024	0.91	-0.0201	-2.16%	0.95	0.95	0.887	394,356
Mar 12 2024	0.9301	-0.0238	-2.50%	0.975	0.9943	0.88	713,926
Mar 11 2024	0.9539	-0.0026	-0.27%	0.9566	0.9683	0.92	623,842
Mar 08 2024	0.9565	-0.0435	-4.35%	0.9904	1.01	0.925	402,562
Mar 07 2024	1.00	-0.03	-2.91%	1.03	1.04	0.977	617,818
Mar 06 2024	1.03	0.00	0.00%	1.05	1.05	1.00	495,409
Mar 05 2024	1.03	0.01	0.98%	0.9825	1.06	0.98	606,105
Mar 04 2024	1.02	-0.01	-0.97%	1.03	1.06	0.9706	784,370
Mar 01 2024	1.03	-0.02	-1.90%	1.05	1.135	1.02	1,310,423
Feb 29 2024	1.05	0.01	0.96%	1.05	1.09	1.03	1,526,953
Feb 28 2024	1.04	0.07	7.27%	0.985	1.06	0.9668	1,479,258
Feb 27 2024	0.9695	0.0733	8.18%	0.92	0.982	0.883	2,886,144
Feb 26 2024	0.8962	-0.004	-0.44%	0.91	0.944	0.8615	1,179,111
Feb 23 2024	0.9002	0.0502	5.91%	0.85	0.919	0.842	1,109,043
Feb 22 2024	0.85	0.017	2.04%	0.833	0.874	0.82	544,483
Feb 21 2024	0.833	0.0064	0.77%	0.8288	0.8445	0.8055	578,233

Kezar Life Sciences

Golden Grail Technology (PK)

Delayed Upgrade Clock