Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	5.900	6.120	5.510	5.630	103,614	-0.25(-4.25%)
Jul 30, 2019	5.830	6.000	5.830	5.880	60,711	+0.11(+1.91%)
Jul 29, 2019	6.000	6.000	5.640	5.770	35,806	+0.06(+1.05%)
Jul 26, 2019	5.770	5.930	5.655	5.710	22,500	-0.05(-0.87%)
Jul 25, 2019	5.860	5.970	5.560	5.760	43,269	-0.23(-3.84%)
Jul 24, 2019	5.700	6.380	5.500	5.990	55,179	-0.01(-0.17%)
Jul 23, 2019	5.950	6.200	5.850	6.000	32,449	+0.06(+1.01%)
Jul 22, 2019	5.840	5.940	5.690	5.940	37,385	+0.12(+2.06%)
Jul 19, 2019	5.700	5.970	5.700	5.820	49,600	+0.09(+1.57%)
Jul 18, 2019	6.430	6.520	5.650	5.730	59,610	-0.72(-11.16%)
Jul 17, 2019	6.660	6.800	6.370	6.450	19,679	-0.21(-3.15%)
Jul 16, 2019	6.770	6.940	6.540	6.660	17,499	-0.13(-1.91%)
Jul 15, 2019	7.180	7.449	6.640	6.790	24,451	-0.36(-5.03%)
Jul 12, 2019	7.200	7.780	6.990	7.150	26,200	-0.03(-0.42%)
Jul 11, 2019	7.450	7.520	7.030	7.180	19,919	-0.40(-5.28%)
Jul 10, 2019	7.520	7.600	7.000	7.580	43,732	+0.16(+2.16%)
Jul 09, 2019	7.110	7.520	6.820	7.420	45,344	+0.26(+3.63%)
Jul 08, 2019	7.100	7.280	7.010	7.160	30,504	+0.06(+0.85%)
Jul 05, 2019	6.790	7.430	6.100	7.100	226,500	+0.28(+4.11%)
Jul 03, 2019	7.050	7.150	6.780	6.820	24,800	-0.19(-2.71%)
Jul 02, 2019	7.100	7.700	6.920	7.010	65,426	-0.13(-1.82%)
Jul 01, 2019	7.810	7.820	6.920	7.140	93,188	-0.57(-7.39%)
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%)

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.