Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	5.470	5.500	5.130	5.180	450,429	-0.28(-5.13%)
Jun 29, 2020	5.420	5.640	5.360	5.460	922,370	+0.05(+0.92%)
Jun 26, 2020	5.610	5.620	5.120	5.410	1,365,600	-0.24(-4.25%)
Jun 25, 2020	5.560	5.670	5.400	5.650	489,285	+0.06(+1.07%)
Jun 24, 2020	5.450	5.660	5.280	5.590	1,017,340	+0.11(+2.01%)
Jun 23, 2020	5.490	5.660	5.450	5.480	847,884	+0.08(+1.48%)
Jun 22, 2020	5.850	5.960	5.210	5.400	1,225,002	-0.35(-6.09%)
Jun 19, 2020	5.560	5.760	5.100	5.750	2,126,700	+0.31(+5.70%)
Jun 18, 2020	5.200	5.500	5.040	5.440	925,567	+0.25(+4.82%)
Jun 17, 2020	5.360	5.380	5.090	5.190	955,927	-0.03(-0.57%)
Jun 16, 2020	5.260	5.300	4.860	5.220	991,468	+0.26(+5.24%)
Jun 15, 2020	4.750	4.960	4.450	4.960	1,039,930	+0.12(+2.48%)
Jun 12, 2020	5.190	5.240	4.820	4.840	853,400	+0.00(+0.00%)
Jun 11, 2020	5.220	5.285	4.780	4.840	722,407	-0.49(-9.19%)
Jun 10, 2020	5.500	5.550	5.310	5.330	1,180,943	-0.17(-3.09%)
Jun 09, 2020	5.820	5.940	5.470	5.500	3,173,854	-0.76(-12.14%)
Jun 08, 2020	6.580	7.150	6.210	6.260	1,090,431	-0.62(-9.01%)
Jun 05, 2020	7.600	7.800	6.530	6.880	1,409,300	-0.87(-11.23%)
Jun 04, 2020	6.750	9.790	6.560	7.750	20,847,002	+3.28(+73.38%)
Jun 03, 2020	4.890	5.030	4.410	4.470	681,127	-0.40(-8.21%)
Jun 02, 2020	4.890	5.090	4.470	4.870	848,824	-0.02(-0.41%)
Jun 01, 2020	4.770	5.010	4.660	4.890	83,726	+0.12(+2.52%)
May 29, 2020	5.180	5.290	4.710	4.770	167,900	-0.48(-9.14%)
May 28, 2020	5.360	5.510	5.060	5.250	110,304	-0.05(-0.94%)
May 27, 2020	5.320	5.445	4.920	5.300	141,040	+0.03(+0.57%)
May 26, 2020	5.730	5.730	5.250	5.270	192,528	-0.24(-4.36%)
May 22, 2020	5.240	5.690	5.080	5.510	167,700	+0.31(+5.96%)
May 21, 2020	5.170	5.440	4.900	5.200	117,034	+0.03(+0.58%)
May 20, 2020	4.790	5.270	4.710	5.170	192,556	+0.36(+7.48%)
May 19, 2020	5.040	5.135	4.710	4.810	247,614	-0.30(-5.87%)
May 18, 2020	5.420	5.480	4.902	5.110	261,460	-0.06(-1.16%)
May 15, 2020	5.190	5.210	4.810	5.170	155,900	+0.01(+0.19%)
May 14, 2020	5.330	5.330	4.810	5.160	116,375	-0.34(-6.18%)
May 13, 2020	5.900	6.070	5.300	5.500	160,031	-0.33(-5.66%)
May 12, 2020	6.310	6.350	5.750	5.830	224,080	-0.44(-7.02%)
May 11, 2020	6.350	6.670	6.100	6.270	773,872	+0.26(+4.33%)
May 08, 2020	6.170	6.320	5.680	6.010	403,400	-0.07(-1.15%)
May 07, 2020	5.280	6.170	5.006	6.080	269,819	+0.87(+16.70%)
May 06, 2020	5.170	5.370	4.830	5.210	510,363	+0.08(+1.56%)
May 05, 2020	5.400	5.480	4.987	5.130	139,196	-0.03(-0.58%)
May 04, 2020	4.480	5.180	4.460	5.160	88,765	+0.60(+13.16%)
May 01, 2020	4.550	4.640	4.230	4.560	135,100	-0.14(-2.98%)
Apr 30, 2020	4.990	5.000	4.560	4.700	219,629	-0.30(-6.00%)
Apr 29, 2020	5.000	5.380	4.925	5.000	251,365	+0.11(+2.25%)
Apr 28, 2020	4.840	5.150	4.670	4.890	102,970	+0.20(+4.26%)
Apr 27, 2020	4.710	4.910	4.550	4.690	143,011	-0.01(-0.21%)
Apr 24, 2020	4.620	4.800	4.390	4.700	132,000	+0.06(+1.29%)
Apr 23, 2020	4.590	4.800	4.350	4.640	102,790	+0.00(+0.00%)
Apr 22, 2020	4.590	4.650	4.190	4.640	90,464	+0.17(+3.80%)
Apr 21, 2020	4.410	4.540	4.150	4.470	115,677	-0.05(-1.11%)
Apr 20, 2020	4.420	4.780	4.280	4.520	145,195	-0.03(-0.66%)
Apr 17, 2020	4.460	4.575	4.290	4.550	119,600	+0.17(+3.88%)
Apr 16, 2020	4.370	4.460	4.000	4.380	172,427	-0.01(-0.23%)
Apr 15, 2020	4.360	4.500	4.050	4.390	145,855	-0.06(-1.35%)
Apr 14, 2020	4.390	4.700	4.320	4.450	129,041	+0.21(+4.95%)
Apr 13, 2020	4.150	4.400	4.070	4.240	84,381	+0.04(+0.95%)
Apr 09, 2020	3.920	4.200	3.900	4.200	129,700	+0.37(+9.66%)
Apr 08, 2020	3.810	3.940	3.730	3.830	89,822	+0.10(+2.68%)
Apr 07, 2020	4.020	4.020	3.670	3.730	168,134	-0.23(-5.81%)
Apr 06, 2020	3.800	4.170	3.567	3.960	170,050	+0.36(+10.00%)
Apr 03, 2020	3.770	4.040	3.520	3.600	172,600	-0.25(-6.49%)
Apr 02, 2020	3.610	4.000	3.430	3.850	123,231	+0.24(+6.65%)

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.