Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kezar Life Sciences, Inc. - Common Stock (NQ: KZR )

5.890 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.870 6.020 5.870 5.890 35,073 +0.02(+0.34%)
Feb 13, 2025 5.860 5.990 5.860 5.870 42,692 -0.03(-0.51%)
Feb 12, 2025 5.970 6.440 5.850 5.900 36,597 -0.20(-3.28%)
Feb 11, 2025 6.050 6.180 6.030 6.100 27,309 +0.02(+0.33%)
Feb 10, 2025 6.150 6.290 6.080 6.080 16,770 -0.08(-1.30%)
Feb 07, 2025 6.290 6.475 6.150 6.160 11,140 -0.20(-3.14%)
Feb 06, 2025 6.300 6.400 6.240 6.360 49,319 -0.03(-0.47%)
Feb 05, 2025 6.360 6.620 6.220 6.390 35,701 +0.15(+2.40%)
Feb 04, 2025 6.280 6.470 6.160 6.240 39,385 +0.02(+0.32%)
Feb 03, 2025 6.520 6.520 6.220 6.220 24,047 -0.26(-4.01%)
Jan 31, 2025 6.500 6.650 6.420 6.480 19,285 +0.00(+0.00%)
Jan 30, 2025 6.410 6.480 6.350 6.480 16,093 +0.05(+0.78%)
Jan 29, 2025 6.440 6.520 6.380 6.430 13,401 -0.05(-0.77%)
Jan 28, 2025 6.340 6.540 6.340 6.480 20,263 +0.13(+2.05%)
Jan 27, 2025 6.270 6.592 6.270 6.350 12,189 +0.01(+0.16%)
Jan 24, 2025 6.270 6.400 6.230 6.340 15,251 +0.07(+1.12%)
Jan 23, 2025 6.410 6.410 6.190 6.270 14,828 -0.13(-2.03%)
Jan 22, 2025 6.260 6.590 6.250 6.400 36,145 +0.07(+1.11%)
Jan 21, 2025 6.190 6.400 6.190 6.330 30,819 +0.14(+2.26%)
Jan 17, 2025 6.250 6.630 6.160 6.190 110,276 -0.15(-2.37%)
Jan 16, 2025 6.400 6.410 6.280 6.340 35,359 +0.03(+0.48%)
Jan 15, 2025 6.220 6.498 6.150 6.310 53,531 +0.10(+1.61%)
Jan 14, 2025 6.300 6.376 6.210 6.210 56,358 -0.09(-1.43%)
Jan 13, 2025 6.580 6.580 6.290 6.300 58,502 -0.21(-3.23%)
Jan 10, 2025 6.510 6.773 6.500 6.510 21,361 -0.07(-1.06%)
Jan 08, 2025 6.910 6.910 6.530 6.580 29,929 -0.27(-3.94%)
Jan 07, 2025 6.865 6.930 6.760 6.850 34,354 +0.20(+3.01%)
Jan 06, 2025 6.900 6.900 6.630 6.650 19,733 -0.21(-3.06%)
Jan 03, 2025 6.570 6.931 6.500 6.860 25,196 +0.29(+4.41%)
Jan 02, 2025 6.740 6.820 6.540 6.570 59,170 -0.15(-2.23%)
Dec 31, 2024 6.720 0 -0.10(-1.47%)
Dec 30, 2024 6.530 6.820 6.480 6.820 46,032 +0.18(+2.71%)
Dec 27, 2024 6.870 6.870 6.550 6.640 42,204 -0.20(-2.92%)
Dec 26, 2024 6.550 6.948 6.460 6.840 36,906 +0.28(+4.27%)
Dec 24, 2024 6.400 6.560 6.330 6.560 12,653 +0.12(+1.86%)
Dec 23, 2024 6.380 6.620 6.270 6.440 60,674 +0.06(+0.94%)
Dec 20, 2024 6.490 6.750 6.350 6.380 75,106 -0.16(-2.45%)
Dec 19, 2024 6.260 6.679 6.160 6.540 74,656 +0.25(+3.97%)
Dec 18, 2024 6.500 6.534 6.240 6.290 65,428 -0.23(-3.53%)
Dec 17, 2024 6.510 6.630 6.500 6.520 34,553 -0.06(-0.91%)
Dec 16, 2024 6.800 6.890 6.510 6.580 35,890 -0.17(-2.52%)
Dec 13, 2024 6.790 6.960 6.720 6.750 28,731 -0.03(-0.44%)
Dec 12, 2024 7.040 7.040 6.747 6.780 30,934 -0.11(-1.60%)
Dec 11, 2024 7.000 7.020 6.820 6.890 40,620 -0.06(-0.86%)
Dec 10, 2024 6.975 7.045 6.869 6.950 43,049 +0.00(+0.00%)
Dec 09, 2024 6.910 7.010 6.830 6.950 25,988 +0.15(+2.21%)
Dec 06, 2024 7.100 7.100 6.800 6.800 76,762 -0.15(-2.16%)
Dec 05, 2024 7.090 7.250 6.920 6.950 67,466 -0.10(-1.42%)
Dec 04, 2024 7.270 7.270 7.020 7.050 46,845 -0.02(-0.28%)
Dec 03, 2024 7.330 7.390 6.930 7.070 377,461 -0.34(-4.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.