Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.200	7.950	7.150	7.710	642,100	+0.54(+7.53%)
Jun 27, 2019	7.090	7.220	6.950	7.170	49,218	+0.08(+1.13%)
Jun 26, 2019	7.520	7.610	7.020	7.090	46,264	-0.54(-7.08%)
Jun 25, 2019	7.680	7.810	7.510	7.630	68,879	-0.03(-0.39%)
Jun 24, 2019	7.980	8.200	7.600	7.660	158,728	-0.35(-4.37%)
Jun 21, 2019	8.060	8.250	7.840	8.010	215,600	-0.13(-1.60%)
Jun 20, 2019	8.350	8.350	7.920	8.140	71,186	-0.02(-0.25%)
Jun 19, 2019	7.940	8.220	7.700	8.160	115,504	+0.30(+3.82%)
Jun 18, 2019	7.940	8.265	7.790	7.860	103,148	-0.24(-2.96%)
Jun 17, 2019	8.970	9.320	7.990	8.100	118,794	-0.83(-9.29%)
Jun 14, 2019	9.800	9.830	8.840	8.930	95,100	-0.88(-8.97%)
Jun 13, 2019	9.600	9.950	9.440	9.810	87,371	+0.38(+4.03%)
Jun 12, 2019	9.380	9.565	9.000	9.430	75,325	+0.03(+0.32%)
Jun 11, 2019	9.600	9.640	9.210	9.400	71,220	-0.16(-1.67%)
Jun 10, 2019	9.260	9.710	9.240	9.560	74,693	+0.30(+3.24%)
Jun 07, 2019	8.960	9.300	8.890	9.260	98,300	+0.31(+3.46%)
Jun 06, 2019	8.830	9.180	8.620	8.950	67,923	+0.10(+1.13%)
Jun 05, 2019	8.990	9.050	8.610	8.850	109,697	-0.17(-1.88%)
Jun 04, 2019	9.390	9.390	8.805	9.020	106,192	-0.27(-2.91%)
Jun 03, 2019	9.450	9.820	9.000	9.290	187,945	-0.18(-1.90%)
May 31, 2019	9.560	9.850	9.290	9.470	134,000	-0.27(-2.77%)
May 30, 2019	9.920	10.00	9.330	9.740	338,632	-0.13(-1.32%)
May 29, 2019	9.310	10.06	9.270	9.870	317,427	-0.03(-0.30%)
May 28, 2019	11.43	11.52	9.140	9.900	1,580,077	-6.99(-41.39%)
May 24, 2019	17.12	17.34	16.12	16.89	220,300	-0.11(-0.65%)
May 23, 2019	17.90	18.29	16.85	17.00	126,328	-1.27(-6.95%)
May 22, 2019	19.39	19.49	17.63	18.27	83,785	-1.30(-6.64%)
May 21, 2019	19.60	19.99	19.29	19.57	56,239	-0.09(-0.46%)
May 20, 2019	20.17	20.64	19.50	19.66	41,156	-0.73(-3.58%)
May 17, 2019	20.37	20.86	20.16	20.39	56,000	-0.20(-0.97%)
May 16, 2019	20.47	21.28	20.30	20.59	80,904	+0.25(+1.23%)
May 15, 2019	19.87	20.38	19.79	20.34	41,421	+0.23(+1.14%)
May 14, 2019	19.62	20.47	19.46	20.11	73,822	+0.36(+1.82%)
May 13, 2019	20.07	20.90	19.53	19.75	71,451	-0.90(-4.36%)
May 10, 2019	19.85	20.84	19.77	20.65	73,200	+0.73(+3.66%)
May 09, 2019	19.85	20.34	19.50	19.92	62,658	+0.05(+0.25%)
May 08, 2019	19.74	20.28	19.67	19.87	44,097	-0.40(-1.97%)
May 07, 2019	20.81	21.07	19.96	20.27	73,621	-0.74(-3.52%)
May 06, 2019	18.82	21.60	18.82	21.01	32,135	+1.72(+8.92%)
May 03, 2019	19.57	19.57	18.70	19.29	144,000	+0.30(+1.58%)
May 02, 2019	19.00	19.53	18.11	18.99	45,706	+0.04(+0.21%)
May 01, 2019	18.95	19.29	18.15	18.95	63,079	+0.08(+0.42%)
Apr 30, 2019	19.95	20.02	18.52	18.87	55,144	-0.93(-4.70%)
Apr 29, 2019	19.35	20.46	19.04	19.80	87,459	-0.20(-1.00%)
Apr 26, 2019	19.59	20.96	19.59	20.00	61,100	+0.40(+2.04%)
Apr 25, 2019	19.88	20.33	19.36	19.60	25,507	-0.40(-2.00%)
Apr 24, 2019	19.55	20.00	19.24	20.00	20,785	+0.24(+1.21%)
Apr 23, 2019	19.50	19.95	19.05	19.76	22,771	+0.72(+3.78%)
Apr 22, 2019	19.10	20.09	18.90	19.04	24,177	-0.19(-0.99%)
Apr 18, 2019	19.83	19.83	19.01	19.23	25,100	-0.77(-3.85%)
Apr 17, 2019	20.54	20.58	19.67	20.00	26,072	-0.47(-2.30%)
Apr 16, 2019	20.16	20.66	19.80	20.47	22,011	+0.38(+1.89%)
Apr 15, 2019	20.14	20.94	19.64	20.09	38,354	-0.06(-0.30%)
Apr 12, 2019	20.40	21.00	20.06	20.15	32,800	+0.21(+1.05%)
Apr 11, 2019	20.13	20.45	19.60	19.94	42,721	-0.15(-0.75%)
Apr 10, 2019	20.32	20.70	19.58	20.09	80,609	-0.15(-0.74%)
Apr 09, 2019	21.84	21.84	20.09	20.24	58,702	-1.61(-7.37%)
Apr 08, 2019	21.90	22.34	20.95	21.85	75,292	-0.05(-0.23%)
Apr 05, 2019	20.00	22.25	20.00	21.90	149,700	+1.65(+8.15%)
Apr 04, 2019	20.18	20.50	19.50	20.25	60,703	+0.13(+0.65%)
Apr 03, 2019	19.72	20.45	19.40	20.12	39,559	+0.50(+2.55%)
Apr 02, 2019	18.19	20.00	18.00	19.62	128,418	+1.46(+8.04%)

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.