Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	2.350	2.450	2.320	2.430	686,683	+0.09(+3.85%)
Apr 27, 2023	2.370	2.510	2.330	2.340	668,888	-0.03(-1.27%)
Apr 26, 2023	2.450	2.505	2.360	2.370	696,629	-0.08(-3.27%)
Apr 25, 2023	2.420	2.507	2.420	2.450	674,118	-0.01(-0.41%)
Apr 24, 2023	2.510	2.530	2.440	2.460	536,411	-0.03(-1.20%)
Apr 21, 2023	2.460	2.560	2.450	2.490	1,361,230	+0.02(+0.81%)
Apr 20, 2023	2.530	2.530	2.430	2.470	885,753	-0.03(-1.20%)
Apr 19, 2023	2.420	2.550	2.420	2.500	856,711	+0.03(+1.21%)
Apr 18, 2023	2.550	2.580	2.380	2.470	769,612	-0.03(-1.20%)
Apr 17, 2023	2.420	2.580	2.400	2.500	1,142,060	+0.12(+5.04%)
Apr 14, 2023	2.460	2.480	2.310	2.380	1,534,671	-0.08(-3.25%)
Apr 13, 2023	2.430	2.550	2.390	2.460	1,061,688	+0.08(+3.36%)
Apr 12, 2023	2.380	2.460	2.330	2.380	958,016	+0.00(+0.00%)
Apr 11, 2023	2.350	2.420	2.325	2.380	1,233,034	+0.02(+0.85%)
Apr 10, 2023	2.500	2.508	2.250	2.360	978,805	-0.15(-5.98%)
Apr 06, 2023	2.360	2.610	2.315	2.510	2,284,058	+0.15(+6.36%)
Apr 05, 2023	2.700	2.765	2.305	2.360	2,443,941	-0.38(-13.87%)
Apr 04, 2023	3.060	3.165	2.680	2.740	2,158,876	-0.31(-10.16%)
Apr 03, 2023	3.120	3.170	3.000	3.050	1,163,148	-0.08(-2.56%)
Mar 31, 2023	3.190	3.280	3.090	3.130	1,057,987	-0.03(-0.95%)
Mar 30, 2023	3.270	3.370	3.130	3.160	1,096,524	-0.07(-2.17%)
Mar 29, 2023	3.240	3.350	3.175	3.230	1,972,879	+0.02(+0.62%)
Mar 28, 2023	3.550	3.660	3.200	3.210	3,447,726	-0.35(-9.70%)
Mar 27, 2023	3.360	3.565	3.320	3.555	1,261,965	+0.20(+5.96%)
Mar 24, 2023	3.310	3.480	3.190	3.355	869,458	+0.00(+0.15%)
Mar 23, 2023	3.550	3.740	3.325	3.350	719,272	-0.18(-5.10%)
Mar 22, 2023	3.710	3.710	3.520	3.530	970,359	-0.13(-3.55%)
Mar 21, 2023	3.700	3.700	3.550	3.660	1,647,663	-0.01(-0.27%)
Mar 20, 2023	3.770	3.805	3.575	3.670	1,168,644	-0.09(-2.39%)
Mar 17, 2023	3.730	3.920	3.550	3.760	3,006,871	-0.06(-1.57%)
Mar 16, 2023	4.100	4.230	3.750	3.820	1,972,839	-0.79(-17.14%)
Mar 15, 2023	5.180	5.360	4.540	4.610	850,159	-0.57(-11.00%)
Mar 14, 2023	5.230	5.280	4.990	5.180	836,019	+0.03(+0.58%)
Mar 13, 2023	4.650	5.240	4.650	5.150	813,415	+0.51(+10.99%)
Mar 10, 2023	5.240	5.240	4.525	4.640	1,084,450	-0.60(-11.45%)
Mar 09, 2023	5.640	5.697	5.220	5.240	951,701	-0.38(-6.76%)
Mar 08, 2023	5.700	5.790	5.540	5.620	683,072	-0.12(-2.09%)
Mar 07, 2023	5.750	5.960	5.590	5.740	1,272,267	-0.01(-0.17%)
Mar 06, 2023	5.590	5.860	5.470	5.750	1,087,926	+0.10(+1.77%)
Mar 03, 2023	5.490	5.760	5.485	5.650	742,234	+0.23(+4.15%)
Mar 02, 2023	5.580	5.780	5.315	5.425	782,410	-0.19(-3.38%)
Mar 01, 2023	6.220	6.295	5.600	5.615	1,468,412	-0.67(-10.73%)
Feb 28, 2023	6.260	6.430	6.150	6.290	489,483	+0.00(+0.00%)
Feb 27, 2023	6.250	6.330	6.240	6.290	295,588	+0.09(+1.45%)
Feb 24, 2023	6.230	6.300	6.160	6.200	443,223	-0.12(-1.90%)
Feb 23, 2023	6.330	6.350	6.210	6.320	363,225	-0.01(-0.16%)
Feb 22, 2023	6.200	6.405	6.190	6.330	511,926	+0.16(+2.59%)
Feb 21, 2023	6.490	6.530	6.155	6.170	624,893	-0.48(-7.22%)
Feb 17, 2023	6.400	6.730	6.270	6.650	470,652	+0.31(+4.89%)
Feb 16, 2023	6.510	6.570	6.280	6.340	683,486	-0.22(-3.35%)
Feb 15, 2023	6.520	6.570	6.370	6.560	514,649	-0.02(-0.30%)
Feb 14, 2023	6.440	6.650	6.330	6.580	426,102	+0.13(+2.02%)
Feb 13, 2023	6.500	6.550	6.340	6.450	286,361	-0.08(-1.23%)
Feb 10, 2023	6.450	6.610	6.365	6.530	350,807	+0.08(+1.24%)
Feb 09, 2023	6.600	6.650	6.400	6.450	400,016	-0.06(-0.92%)
Feb 08, 2023	6.710	6.720	6.450	6.510	343,741	-0.27(-3.98%)
Feb 07, 2023	6.830	6.920	6.600	6.780	394,708	-0.05(-0.73%)
Feb 06, 2023	7.080	7.080	6.820	6.830	377,958	-0.28(-3.94%)
Feb 03, 2023	7.220	7.440	7.065	7.110	432,637	-0.20(-2.74%)
Feb 02, 2023	6.940	7.320	6.930	7.310	559,742	+0.41(+5.94%)

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.