Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.990	5.000	4.560	4.700	219,629	-0.30(-6.00%)
Apr 29, 2020	5.000	5.380	4.925	5.000	251,365	+0.11(+2.25%)
Apr 28, 2020	4.840	5.150	4.670	4.890	102,970	+0.20(+4.26%)
Apr 27, 2020	4.710	4.910	4.550	4.690	143,011	-0.01(-0.21%)
Apr 24, 2020	4.620	4.800	4.390	4.700	132,000	+0.06(+1.29%)
Apr 23, 2020	4.590	4.800	4.350	4.640	102,790	+0.00(+0.00%)
Apr 22, 2020	4.590	4.650	4.190	4.640	90,464	+0.17(+3.80%)
Apr 21, 2020	4.410	4.540	4.150	4.470	115,677	-0.05(-1.11%)
Apr 20, 2020	4.420	4.780	4.280	4.520	145,195	-0.03(-0.66%)
Apr 17, 2020	4.460	4.575	4.290	4.550	119,600	+0.17(+3.88%)
Apr 16, 2020	4.370	4.460	4.000	4.380	172,427	-0.01(-0.23%)
Apr 15, 2020	4.360	4.500	4.050	4.390	145,855	-0.06(-1.35%)
Apr 14, 2020	4.390	4.700	4.320	4.450	129,041	+0.21(+4.95%)
Apr 13, 2020	4.150	4.400	4.070	4.240	84,381	+0.04(+0.95%)
Apr 09, 2020	3.920	4.200	3.900	4.200	129,700	+0.37(+9.66%)
Apr 08, 2020	3.810	3.940	3.730	3.830	89,822	+0.10(+2.68%)
Apr 07, 2020	4.020	4.020	3.670	3.730	168,134	-0.23(-5.81%)
Apr 06, 2020	3.800	4.170	3.567	3.960	170,050	+0.36(+10.00%)
Apr 03, 2020	3.770	4.040	3.520	3.600	172,600	-0.25(-6.49%)
Apr 02, 2020	3.610	4.000	3.430	3.850	123,231	+0.24(+6.65%)
Apr 01, 2020	4.220	4.220	3.600	3.610	211,807	-0.75(-17.20%)
Mar 31, 2020	4.400	4.496	3.890	4.360	191,051	-0.11(-2.46%)
Mar 30, 2020	4.580	4.630	4.100	4.470	135,073	-0.11(-2.40%)
Mar 27, 2020	4.690	4.910	4.020	4.580	119,900	-0.26(-5.37%)
Mar 26, 2020	4.720	4.970	4.670	4.840	150,137	+0.12(+2.54%)
Mar 25, 2020	4.720	5.000	4.100	4.720	372,769	+0.02(+0.43%)
Mar 24, 2020	4.600	4.900	4.400	4.700	299,680	+0.24(+5.38%)
Mar 23, 2020	4.070	4.480	3.610	4.460	263,225	+0.48(+12.06%)
Mar 20, 2020	3.590	4.250	3.470	3.980	1,853,300	+0.49(+14.04%)
Mar 19, 2020	2.860	3.620	2.800	3.490	210,827	+0.66(+23.32%)
Mar 18, 2020	2.780	2.990	2.180	2.830	140,091	-0.09(-3.08%)
Mar 17, 2020	3.070	3.280	2.750	2.920	153,681	-0.09(-2.99%)
Mar 16, 2020	3.020	3.100	2.760	3.010	150,188	-0.25(-7.67%)
Mar 13, 2020	3.640	3.750	3.070	3.260	296,600	-0.20(-5.78%)
Mar 12, 2020	3.720	3.850	3.240	3.460	253,710	-0.53(-13.28%)
Mar 11, 2020	4.010	4.200	3.840	3.990	213,753	-0.12(-2.92%)
Mar 10, 2020	4.630	4.630	4.000	4.110	248,891	-0.25(-5.73%)
Mar 09, 2020	4.510	4.730	4.310	4.360	190,111	-0.54(-11.02%)
Mar 06, 2020	4.830	4.950	4.500	4.900	188,300	-0.12(-2.39%)
Mar 05, 2020	5.400	5.705	4.870	5.020	187,335	-0.48(-8.73%)
Mar 04, 2020	5.180	5.880	5.080	5.500	270,516	+0.36(+7.00%)
Mar 03, 2020	4.910	5.290	4.830	5.140	318,265	+0.24(+4.90%)
Mar 02, 2020	4.280	4.950	4.200	4.900	242,311	+0.52(+11.87%)
Feb 28, 2020	4.430	4.540	4.230	4.380	250,600	-0.15(-3.31%)
Feb 27, 2020	5.230	5.250	4.110	4.530	306,665	-0.75(-14.20%)
Feb 26, 2020	5.490	5.583	5.220	5.280	268,763	-0.22(-4.00%)
Feb 25, 2020	5.380	5.650	5.350	5.500	347,484	+0.15(+2.80%)
Feb 24, 2020	5.140	5.580	5.080	5.350	289,983	+0.07(+1.33%)
Feb 21, 2020	5.800	5.940	5.170	5.280	431,800	-0.47(-8.17%)
Feb 20, 2020	5.170	5.750	5.170	5.750	409,073	+0.51(+9.73%)
Feb 19, 2020	5.180	5.600	5.040	5.240	201,932	+0.09(+1.75%)
Feb 18, 2020	5.220	5.340	4.920	5.150	296,574	+0.02(+0.39%)
Feb 14, 2020	5.430	5.459	5.110	5.130	853,800	-0.22(-4.11%)
Feb 13, 2020	5.080	5.450	5.080	5.350	284,159	+0.19(+3.78%)
Feb 12, 2020	5.150	5.340	4.830	5.155	384,598	-0.09(-1.81%)
Feb 11, 2020	5.050	5.500	5.050	5.250	705,077	+0.23(+4.58%)
Feb 10, 2020	3.750	5.200	3.730	5.020	1,128,602	+1.29(+34.58%)
Feb 07, 2020	3.860	4.950	3.410	3.730	800,700	-0.12(-2.99%)
Feb 06, 2020	3.470	3.860	3.030	3.845	648,521	+0.85(+28.17%)
Feb 05, 2020	3.090	3.170	2.965	3.000	246,954	-0.04(-1.32%)
Feb 04, 2020	3.130	3.160	2.990	3.040	300,678	-0.05(-1.62%)

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.