Kezar Life Sciences Inc (2KZ0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.4 | 6.5 | 6.3 | 222 | 6.45639098 | DE |
| 4 | -0.1 | -1.53846153846 | 6.5 | 6.5 | 6.15 | 277 | 6.32526212 | DE |
| 12 | -0.292 | -4.36341900777 | 6.692 | 7.17 | 6.15 | 289 | 6.55806704 | DE |
| 26 | -0.292 | -4.36341900777 | 6.692 | 7.17 | 6.15 | 289 | 6.55806704 | DE |
| 52 | -0.292 | -4.36341900777 | 6.692 | 7.17 | 6.15 | 289 | 6.55806704 | DE |
| 156 | -0.292 | -4.36341900777 | 6.692 | 7.17 | 6.15 | 289 | 6.55806704 | DE |
| 260 | -0.292 | -4.36341900777 | 6.692 | 7.17 | 6.15 | 289 | 6.55806704 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736458020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736371620 | 6.5 | 0.2 | 3.17 | 6.5 | 6.5 | 6.5 | 500 |
| 1736285220 | 6.3 | -0.1 | -1.56 | 6.3 | 6.3 | 6.3 | 125 |
| 1736198820 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1735939620 | 6.4 | 0.05 | 0.79 | 6.4 | 6.4 | 6.4 | 40 |
| 1735853220 | 6.35 | 0.15 | 2.42 | 6.35 | 6.35 | 6.35 | 1 |
| 1735594020 | 6.2 | -0.1 | -1.59 | 6.2 | 6.2 | 6.2 | 305 |
| 1735334820 | 6.3 | 0.05 | 0.80 | 6.5 | 6.5 | 6.3 | 78 |
| 1734989220 | 6.25 | 0.1 | 1.63 | 6.25 | 6.25 | 6.25 | 1 |
| 1734730020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1734643620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1734557220 | 6.15 | -0.15 | -2.38 | 6.2 | 6.2 | 6.15 | 448 |
| 1734470820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 210 |
| 1734384420 | 6.3 | -0.2 | -3.08 | 6.35 | 6.35 | 6.3 | 990 |
| 1734125220 | 6.5 | -0.25 | -3.70 | 6.5 | 6.5 | 6.5 | 354 |
| 1734038820 | 6.75 | -0.02 | -0.30 | 6.7 | 6.75 | 6.7 | 270 |
| 1733952420 | 6.77 | 0 | 0.00 | 6.77 | 6.77 | 6.77 | 0 |
| 1733866020 | 6.77 | 0.26 | 3.99 | 6.77 | 6.77 | 6.77 | 29 |
| 1733779620 | 6.51 | -0.09 | -1.36 | 6.55 | 6.55 | 6.51 | 150 |
| 1733520420 | 6.6 | -0.1 | -1.49 | 6.62 | 6.62 | 6.6 | 350 |
| 1733434020 | 6.7 | -0.1 | -1.47 | 6.8 | 6.8 | 6.7 | 849 |
| 1733347620 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733261220 | 6.8 | -0.37 | -5.16 | 6.93 | 6.93 | 6.8 | 890 |
| 1733174820 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1732915620 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1732829220 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1732742820 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1732656420 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1732570020 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1732310820 | 7.17 | 0.21 | 3.02 | 7.17 | 7.17 | 7.17 | 400 |
| 1732224420 | 6.96 | 0.01 | 0.14 | 6.96 | 6.96 | 6.96 | 40 |
| 1732137960 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1732051560 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1731965160 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1731705960 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1731619560 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1731533160 | 6.95 | 0.59 | 9.21 | 6.95 | 6.95 | 6.95 | 22 |
| 1731446760 | 6.364 | 0 | 0.00 | 6.364 | 6.364 | 6.364 | 0 |
| 1731360360 | 6.364 | 0 | 0.00 | 6.364 | 6.364 | 6.364 | 0 |
| 1731101160 | 6.364 | 0 | 0.00 | 6.364 | 6.364 | 6.364 | 0 |
| 1731014760 | 6.364 | 0 | 0.00 | 6.364 | 6.364 | 6.364 | 0 |
| 1730928360 | 6.364 | 0 | 0.00 | 6.364 | 6.364 | 6.364 | 0 |
| 1730841960 | 6.364 | -0.33 | -4.90 | 6.364 | 6.364 | 6.364 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
