Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	17.74	18.83	17.56	18.16	90,187	+0.42(+2.37%)
Mar 29, 2019	17.31	17.94	17.31	17.74	60,400	+0.49(+2.84%)
Mar 28, 2019	17.11	17.65	16.88	17.25	88,097	+0.10(+0.58%)
Mar 27, 2019	17.06	17.75	16.55	17.15	101,702	-0.09(-0.52%)
Mar 26, 2019	17.88	18.81	16.90	17.24	83,414	-0.49(-2.76%)
Mar 25, 2019	16.89	17.92	16.70	17.73	41,324	+0.90(+5.35%)
Mar 22, 2019	17.91	18.09	16.78	16.83	64,900	-1.24(-6.86%)
Mar 21, 2019	18.24	18.30	17.23	18.07	65,415	-0.28(-1.53%)
Mar 20, 2019	19.19	19.19	17.90	18.35	114,060	-0.84(-4.38%)
Mar 19, 2019	18.67	19.50	18.67	19.19	117,890	+0.61(+3.28%)
Mar 18, 2019	18.20	18.78	18.20	18.58	167,655	+0.39(+2.14%)
Mar 15, 2019	18.14	18.48	17.90	18.19	980,200	+0.22(+1.22%)
Mar 14, 2019	18.48	18.48	17.66	17.97	103,476	+0.09(+0.50%)
Mar 13, 2019	18.00	18.26	17.85	17.88	127,747	+0.08(+0.45%)
Mar 12, 2019	18.41	18.50	17.56	17.80	476,251	-0.55(-3.00%)
Mar 11, 2019	18.23	19.25	17.95	18.35	106,125	+0.30(+1.66%)
Mar 08, 2019	18.40	18.75	17.75	18.05	159,200	-0.45(-2.43%)
Mar 07, 2019	18.50	19.24	18.01	18.50	92,775	-0.01(-0.05%)
Mar 06, 2019	19.42	19.79	17.80	18.51	143,465	-0.89(-4.59%)
Mar 05, 2019	20.24	20.30	19.20	19.40	92,076	-0.85(-4.20%)
Mar 04, 2019	20.28	20.44	19.43	20.25	110,687	-0.04(-0.20%)
Mar 01, 2019	20.51	21.14	20.00	20.29	130,900	-0.06(-0.29%)
Feb 28, 2019	20.32	20.57	19.75	20.35	105,596	-0.01(-0.05%)
Feb 27, 2019	20.01	20.54	20.01	20.36	77,288	+0.27(+1.34%)
Feb 26, 2019	20.28	20.58	19.77	20.09	79,958	-0.23(-1.13%)
Feb 25, 2019	20.19	20.57	19.63	20.32	120,452	+0.03(+0.15%)
Feb 22, 2019	20.80	21.06	19.76	20.29	59,900	-0.44(-2.12%)
Feb 21, 2019	21.11	22.50	20.02	20.73	44,879	-0.38(-1.80%)
Feb 20, 2019	21.51	21.78	20.90	21.11	29,590	-0.42(-1.95%)
Feb 19, 2019	21.97	22.18	20.72	21.53	32,165	-0.43(-1.96%)
Feb 15, 2019	20.33	22.02	20.20	21.96	62,100	+1.65(+8.12%)
Feb 14, 2019	19.50	20.94	19.34	20.31	52,547	+0.86(+4.42%)
Feb 13, 2019	19.24	19.81	18.88	19.45	93,599	+0.24(+1.25%)
Feb 12, 2019	19.00	19.31	18.81	19.21	26,864	+0.40(+2.13%)
Feb 11, 2019	18.94	19.12	18.65	18.81	21,568	+0.11(+0.59%)
Feb 08, 2019	18.59	19.04	17.96	18.70	21,200	+0.10(+0.54%)
Feb 07, 2019	18.25	19.90	17.65	18.60	20,557	+0.27(+1.47%)
Feb 06, 2019	18.20	18.50	18.20	18.33	3,093	-0.06(-0.33%)
Feb 05, 2019	17.93	18.50	17.92	18.39	6,289	+0.25(+1.38%)
Feb 04, 2019	17.98	18.60	17.98	18.14	20,616	+0.40(+2.25%)

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.