Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		5.220	5.220	5.220	174,449	-0.12(-2.25%)
Dec 30, 2020	5.180	5.400	5.070	5.340	174,449	+0.20(+3.89%)
Dec 29, 2020	5.500	5.689	5.070	5.140	180,985	-0.36(-6.55%)
Dec 28, 2020	5.550	5.750	5.440	5.500	164,881	-0.07(-1.26%)
Dec 24, 2020	5.530	5.610	5.380	5.570	65,000	+0.05(+0.91%)
Dec 23, 2020	5.490	5.640	5.411	5.520	105,883	+0.02(+0.36%)
Dec 22, 2020	5.230	5.550	5.230	5.500	153,123	+0.25(+4.76%)
Dec 21, 2020	5.320	5.390	5.160	5.250	239,255	-0.20(-3.67%)
Dec 18, 2020	5.690	5.745	5.430	5.450	952,700	-0.21(-3.71%)
Dec 17, 2020	5.600	5.700	5.490	5.660	142,182	+0.09(+1.62%)
Dec 16, 2020	5.640	5.700	5.510	5.570	103,198	-0.11(-1.94%)
Dec 15, 2020	6.140	6.223	5.470	5.680	348,942	-0.82(-12.62%)
Dec 14, 2020	5.610	5.660	5.500	6.500	270,209	+0.94(+16.91%)
Dec 11, 2020	5.490	5.600	5.310	5.560	148,900	-0.01(-0.18%)
Dec 10, 2020	5.560	5.850	5.440	5.570	121,572	+0.01(+0.18%)
Dec 09, 2020	5.880	5.880	5.440	5.560	118,168	-0.24(-4.14%)
Dec 08, 2020	6.030	6.080	5.720	5.800	178,318	-0.25(-4.13%)
Dec 07, 2020	6.350	6.450	5.965	6.050	156,682	-0.34(-5.32%)
Dec 04, 2020	6.500	6.550	6.345	6.390	99,500	-0.11(-1.69%)
Dec 03, 2020	6.500	6.569	6.330	6.500	116,982	+0.01(+0.15%)
Dec 02, 2020	6.480	6.630	6.380	6.490	151,563	-0.06(-0.92%)
Dec 01, 2020	6.550	6.990	6.400	6.550	218,577	-0.03(-0.46%)
Nov 30, 2020	5.960	6.800	5.880	6.580	358,024	+0.64(+10.77%)
Nov 27, 2020	5.660	5.960	5.660	5.940	47,800	+0.30(+5.32%)
Nov 25, 2020	5.790	5.790	5.420	5.640	202,100	-0.13(-2.25%)
Nov 24, 2020	6.150	6.150	5.760	5.770	190,607	-0.23(-3.83%)
Nov 23, 2020	5.780	6.150	5.650	6.000	336,185	+0.32(+5.63%)
Nov 20, 2020	5.620	5.980	5.600	5.680	1,069,500	+0.00(+0.00%)
Nov 19, 2020	5.530	5.690	5.390	5.680	111,148	+0.14(+2.53%)
Nov 18, 2020	5.660	5.830	5.530	5.540	119,649	-0.15(-2.64%)
Nov 17, 2020	5.630	5.780	5.530	5.690	201,915	+0.01(+0.18%)
Nov 16, 2020	5.600	5.740	5.490	5.680	156,987	+0.15(+2.71%)
Nov 13, 2020	5.540	5.710	5.440	5.530	165,000	+0.03(+0.55%)
Nov 12, 2020	5.580	5.730	5.460	5.500	117,507	-0.13(-2.31%)
Nov 11, 2020	5.580	5.680	5.520	5.630	135,750	+0.10(+1.81%)
Nov 10, 2020	5.500	5.630	5.310	5.530	133,370	+0.14(+2.60%)
Nov 09, 2020	5.250	5.570	5.140	5.390	182,913	+0.29(+5.69%)
Nov 06, 2020	5.470	5.600	5.035	5.100	146,500	-0.37(-6.76%)
Nov 05, 2020	5.390	5.590	5.290	5.470	144,699	+0.00(+0.00%)
Nov 04, 2020	5.020	5.650	4.920	5.470	177,345	+0.38(+7.47%)
Nov 03, 2020	4.950	5.180	4.900	5.090	94,851	+0.23(+4.73%)
Nov 02, 2020	5.120	5.150	4.770	4.860	143,570	-0.26(-5.08%)
Oct 30, 2020	5.330	5.340	5.010	5.120	105,400	-0.23(-4.30%)
Oct 29, 2020	5.550	5.600	5.240	5.350	163,127	-0.25(-4.46%)
Oct 28, 2020	5.620	5.700	5.200	5.600	177,864	-0.14(-2.44%)
Oct 27, 2020	5.620	5.786	5.590	5.740	107,944	+0.11(+1.95%)
Oct 26, 2020	5.710	5.710	5.320	5.630	163,404	-0.14(-2.43%)
Oct 23, 2020	5.800	5.900	5.698	5.770	104,300	+0.15(+2.67%)
Oct 22, 2020	5.800	5.960	5.550	5.620	230,653	-0.07(-1.23%)
Oct 21, 2020	5.810	5.880	5.450	5.690	176,820	-0.12(-2.07%)
Oct 20, 2020	5.740	5.880	5.690	5.810	149,750	+0.12(+2.11%)
Oct 19, 2020	5.640	5.880	5.530	5.690	146,854	+0.06(+1.07%)
Oct 16, 2020	5.240	5.700	5.240	5.630	194,700	+0.34(+6.43%)
Oct 15, 2020	5.420	5.525	5.050	5.290	135,614	-0.11(-2.04%)
Oct 14, 2020	5.450	5.540	5.390	5.400	178,069	-0.02(-0.37%)
Oct 13, 2020	5.340	5.500	5.280	5.420	138,068	+0.03(+0.56%)
Oct 12, 2020	5.290	5.440	5.190	5.390	137,356	+0.09(+1.70%)
Oct 09, 2020	5.330	5.350	5.060	5.300	110,900	-0.02(-0.38%)
Oct 08, 2020	5.220	5.340	5.100	5.320	249,442	+0.12(+2.31%)
Oct 07, 2020	5.210	5.250	5.060	5.200	128,812	+0.04(+0.78%)
Oct 06, 2020	5.220	5.340	5.120	5.160	160,854	-0.01(-0.19%)
Oct 05, 2020	4.810	5.210	4.750	5.170	263,114	+0.40(+8.39%)
Oct 02, 2020	4.650	4.870	4.460	4.770	109,100	+0.00(+0.00%)

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.