Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.8500	0.8525	0.8137	0.8376	869,352	+0.01(+0.79%)
Nov 29, 2023	0.8805	0.8999	0.8127	0.8310	1,041,791	-0.04(-4.31%)
Nov 28, 2023	0.8812	0.9188	0.8632	0.8684	722,056	-0.02(-2.75%)
Nov 27, 2023	0.9150	0.9150	0.8798	0.8930	572,244	-0.02(-2.38%)
Nov 24, 2023	0.9150	0.9150	0.8900	0.9148	525,473	+0.00(+0.31%)
Nov 22, 2023	0.8900	0.9250	0.8700	0.9120	585,143	+0.03(+3.64%)
Nov 21, 2023	0.8706	0.9000	0.8611	0.8800	614,646	-0.01(-0.58%)
Nov 20, 2023	0.8502	0.9070	0.8230	0.8851	805,472	+0.03(+2.93%)
Nov 17, 2023	0.8303	0.8900	0.8060	0.8599	1,052,334	+0.02(+2.54%)
Nov 16, 2023	0.8200	0.8560	0.7723	0.8386	745,379	+0.05(+5.92%)
Nov 15, 2023	0.7989	0.8840	0.7770	0.7917	1,167,809	+0.01(+1.15%)
Nov 14, 2023	0.8060	0.8060	0.7000	0.7827	1,111,714	+0.06(+7.60%)
Nov 13, 2023	0.7200	0.7570	0.6746	0.7274	786,416	+0.01(+1.41%)
Nov 10, 2023	0.7879	0.7920	0.7000	0.7173	661,650	-0.03(-3.68%)
Nov 09, 2023	0.8151	0.8400	0.7446	0.7447	253,403	-0.09(-11.08%)
Nov 08, 2023	0.8302	0.8585	0.8000	0.8375	403,210	+0.00(+0.05%)
Nov 07, 2023	0.8380	0.8596	0.8135	0.8371	309,954	-0.00(-0.35%)
Nov 06, 2023	0.8367	0.8580	0.8250	0.8400	171,154	-0.00(-0.53%)
Nov 03, 2023	0.8115	0.8470	0.7747	0.8445	316,741	+0.05(+6.25%)
Nov 02, 2023	0.7500	0.8180	0.7500	0.7948	287,308	+0.03(+4.54%)
Nov 01, 2023	0.7274	0.7700	0.7160	0.7603	178,180	+0.04(+5.44%)
Oct 31, 2023	0.7500	0.7770	0.7061	0.7211	210,902	-0.04(-4.99%)
Oct 30, 2023	0.7500	0.7770	0.7365	0.7590	226,068	+0.03(+3.97%)
Oct 27, 2023	0.7953	0.8025	0.7001	0.7300	469,014	-0.07(-8.42%)
Oct 26, 2023	0.8515	0.8820	0.7875	0.7971	542,215	-0.06(-6.80%)
Oct 25, 2023	0.8900	0.8900	0.8200	0.8553	290,604	-0.02(-2.61%)
Oct 24, 2023	0.9100	0.9300	0.8730	0.8782	390,137	-0.04(-4.17%)
Oct 23, 2023	1.000	1.000	0.8800	0.9164	425,285	-0.04(-3.97%)
Oct 20, 2023	0.9593	0.9990	0.9400	0.9543	220,867	-0.01(-0.71%)
Oct 19, 2023	0.9968	1.010	0.9500	0.9611	150,270	-0.03(-2.76%)
Oct 18, 2023	1.050	1.060	0.9716	0.9884	273,598	-0.07(-6.75%)
Oct 17, 2023	0.9900	1.070	0.9800	1.060	198,798	+0.06(+6.01%)
Oct 16, 2023	0.9700	1.010	0.9190	0.9999	150,582	+0.04(+4.53%)
Oct 13, 2023	0.9600	0.9650	0.9300	0.9566	189,019	+0.04(+4.41%)
Oct 12, 2023	1.060	1.100	0.9042	0.9162	865,777	-0.16(-15.17%)
Oct 11, 2023	1.040	1.100	1.030	1.080	369,025	+0.04(+3.85%)
Oct 10, 2023	0.9200	1.040	0.9011	1.040	443,255	+0.12(+13.43%)
Oct 09, 2023	0.9300	0.9557	0.8631	0.9169	5,817,021	-0.04(-4.09%)
Oct 06, 2023	0.9400	1.020	0.8901	0.9560	751,151	+0.02(+2.32%)
Oct 05, 2023	1.000	1.000	0.9000	0.9343	531,933	-0.08(-7.50%)
Oct 04, 2023	1.030	1.030	0.9500	1.010	510,650	-0.03(-2.88%)
Oct 03, 2023	1.140	1.140	1.030	1.040	288,462	-0.11(-9.57%)
Oct 02, 2023	1.170	1.190	1.130	1.150	303,484	-0.04(-3.36%)
Sep 29, 2023	1.180	1.198	1.165	1.190	165,715	+0.01(+0.85%)
Sep 28, 2023	1.150	1.200	1.130	1.180	262,395	+0.03(+2.61%)
Sep 27, 2023	1.100	1.160	1.100	1.150	308,140	+0.07(+6.48%)
Sep 26, 2023	1.140	1.220	1.080	1.080	405,666	-0.04(-3.57%)
Sep 25, 2023	1.200	1.150	1.105	1.120	438,695	-0.02(-1.75%)
Sep 22, 2023	1.100	1.185	1.100	1.140	432,572	-0.03(-2.56%)
Sep 21, 2023	1.210	1.250	1.090	1.170	2,444,358	+0.03(+2.63%)
Sep 20, 2023	1.180	1.200	1.120	1.140	275,871	-0.05(-4.20%)
Sep 19, 2023	1.220	1.237	1.170	1.190	297,870	-0.03(-2.46%)
Sep 18, 2023	1.320	1.320	1.210	1.220	305,419	-0.07(-5.43%)
Sep 15, 2023	1.240	1.300	1.235	1.290	684,664	+0.08(+6.61%)
Sep 14, 2023	1.200	1.230	1.190	1.210	170,119	+0.02(+1.68%)
Sep 13, 2023	1.230	1.240	1.190	1.190	257,679	-0.03(-2.46%)
Sep 12, 2023	1.200	1.250	1.180	1.220	168,199	+0.02(+1.67%)
Sep 11, 2023	1.250	1.250	1.170	1.200	292,978	-0.01(-0.41%)
Sep 08, 2023	1.310	1.335	1.190	1.205	312,083	-0.11(-8.71%)
Sep 07, 2023	1.410	1.430	1.320	1.320	340,352	-0.11(-7.69%)
Sep 06, 2023	1.510	1.530	1.410	1.430	306,149	-0.08(-5.30%)
Sep 05, 2023	1.590	1.610	1.500	1.510	393,719	-0.06(-3.82%)

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.