Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	5.480	5.670	5.400	5.430	137,726	-0.11(-1.99%)
Jun 29, 2021	5.600	5.740	5.510	5.540	162,004	-0.05(-0.89%)
Jun 28, 2021	5.750	5.820	5.510	5.590	123,279	-0.21(-3.62%)
Jun 25, 2021	5.510	5.900	5.420	5.800	1,153,561	+0.33(+6.03%)
Jun 24, 2021	5.370	5.520	5.350	5.470	83,977	+0.16(+3.01%)
Jun 23, 2021	5.300	5.480	5.280	5.310	204,826	-0.02(-0.38%)
Jun 22, 2021	5.290	5.410	5.120	5.330	328,392	-0.01(-0.19%)
Jun 21, 2021	5.550	5.620	5.310	5.340	83,732	-0.15(-2.73%)
Jun 18, 2021	5.530	5.720	5.440	5.490	315,670	-0.16(-2.83%)
Jun 17, 2021	5.590	5.790	5.590	5.650	56,311	+0.00(+0.00%)
Jun 16, 2021	5.610	5.810	5.530	5.650	93,690	+0.01(+0.18%)
Jun 15, 2021	5.770	5.890	5.540	5.640	130,242	-0.14(-2.42%)
Jun 14, 2021	5.710	5.960	5.664	5.780	214,002	+0.14(+2.48%)
Jun 11, 2021	5.710	5.745	5.600	5.640	65,186	-0.03(-0.53%)
Jun 10, 2021	5.760	5.780	5.540	5.670	75,413	-0.05(-0.87%)
Jun 09, 2021	5.670	5.850	5.620	5.720	134,328	+0.08(+1.42%)
Jun 08, 2021	5.740	5.750	5.630	5.640	88,273	-0.04(-0.70%)
Jun 07, 2021	5.580	5.940	5.520	5.680	280,637	+0.11(+1.97%)
Jun 04, 2021	5.690	5.790	5.550	5.570	114,646	-0.12(-2.11%)
Jun 03, 2021	5.780	5.900	5.600	5.690	104,104	-0.09(-1.56%)
Jun 02, 2021	5.990	6.020	5.670	5.780	99,633	-0.16(-2.69%)
Jun 01, 2021	5.800	6.090	5.760	5.940	117,980	+0.22(+3.85%)
May 28, 2021	5.710	6.000	5.700	5.720	79,003	-0.14(-2.39%)
May 27, 2021	5.770	5.980	5.630	5.860	118,374	+0.18(+3.17%)
May 26, 2021	5.430	5.720	5.340	5.680	60,071	+0.26(+4.80%)
May 25, 2021	5.600	5.662	5.420	5.420	84,415	-0.18(-3.21%)
May 24, 2021	6.100	6.100	5.560	5.600	130,064	-0.51(-8.35%)
May 21, 2021	6.070	6.240	5.690	6.110	225,489	+0.13(+2.17%)
May 20, 2021	5.360	6.140	5.290	5.980	259,988	+0.63(+11.78%)
May 19, 2021	5.550	5.670	5.240	5.350	91,240	-0.27(-4.80%)
May 18, 2021	5.460	5.870	5.360	5.620	214,184	+0.14(+2.55%)
May 17, 2021	5.180	5.480	5.180	5.480	69,484	+0.24(+4.58%)
May 14, 2021	5.170	5.310	5.140	5.240	151,467	+0.09(+1.75%)
May 13, 2021	5.020	5.230	4.940	5.150	139,133	+0.22(+4.46%)
May 12, 2021	5.040	5.130	4.900	4.930	86,498	-0.12(-2.38%)
May 11, 2021	5.060	5.330	5.010	5.050	212,031	-0.17(-3.26%)
May 10, 2021	5.560	5.560	5.220	5.220	163,584	-0.38(-6.79%)
May 07, 2021	5.440	5.640	5.290	5.600	993,521	+0.10(+1.82%)
May 06, 2021	5.650	5.655	5.130	5.500	831,163	-0.18(-3.17%)
May 05, 2021	5.750	5.790	5.560	5.680	219,028	-0.07(-1.22%)
May 04, 2021	5.770	6.000	5.590	5.750	1,586,907	-0.01(-0.17%)
May 03, 2021	5.840	5.890	5.690	5.760	122,340	-0.07(-1.20%)
Apr 30, 2021	5.630	6.000	5.580	5.830	201,100	+0.10(+1.75%)
Apr 29, 2021	5.910	5.910	5.560	5.730	106,149	-0.13(-2.22%)
Apr 28, 2021	5.690	6.000	5.540	5.860	212,950	+0.14(+2.45%)
Apr 27, 2021	5.760	5.970	5.685	5.720	104,296	-0.03(-0.52%)
Apr 26, 2021	5.720	5.950	5.610	5.750	194,087	+0.06(+1.05%)
Apr 23, 2021	5.680	5.830	5.540	5.690	158,500	+0.04(+0.71%)
Apr 22, 2021	5.750	5.770	5.600	5.650	161,904	-0.13(-2.25%)
Apr 21, 2021	5.360	5.840	5.330	5.780	203,769	+0.38(+7.04%)
Apr 20, 2021	5.630	5.680	5.330	5.400	98,189	-0.22(-3.91%)
Apr 19, 2021	5.680	5.750	5.500	5.620	150,834	-0.12(-2.09%)
Apr 16, 2021	5.940	5.940	5.510	5.740	114,000	-0.21(-3.53%)
Apr 15, 2021	6.240	6.270	5.850	5.950	134,847	-0.22(-3.57%)
Apr 14, 2021	5.760	6.280	5.760	6.170	160,412	+0.41(+7.12%)
Apr 13, 2021	5.850	5.850	5.550	5.760	214,607	-0.04(-0.69%)
Apr 12, 2021	6.010	6.140	5.700	5.800	140,061	-0.24(-3.97%)
Apr 09, 2021	6.120	6.240	5.990	6.040	104,400	-0.14(-2.27%)
Apr 08, 2021	6.430	6.430	6.070	6.180	54,496	-0.04(-0.64%)
Apr 07, 2021	6.460	6.500	6.200	6.220	104,821	-0.24(-3.72%)
Apr 06, 2021	6.390	6.570	6.320	6.460	396,823	+0.10(+1.57%)
Apr 05, 2021	6.070	6.400	5.980	6.360	1,428,873	+0.38(+6.35%)

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.