Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	5.630	6.000	5.580	5.830	201,100	+0.10(+1.75%)
Apr 29, 2021	5.910	5.910	5.560	5.730	106,149	-0.13(-2.22%)
Apr 28, 2021	5.690	6.000	5.540	5.860	212,950	+0.14(+2.45%)
Apr 27, 2021	5.760	5.970	5.685	5.720	104,296	-0.03(-0.52%)
Apr 26, 2021	5.720	5.950	5.610	5.750	194,087	+0.06(+1.05%)
Apr 23, 2021	5.680	5.830	5.540	5.690	158,500	+0.04(+0.71%)
Apr 22, 2021	5.750	5.770	5.600	5.650	161,904	-0.13(-2.25%)
Apr 21, 2021	5.360	5.840	5.330	5.780	203,769	+0.38(+7.04%)
Apr 20, 2021	5.630	5.680	5.330	5.400	98,189	-0.22(-3.91%)
Apr 19, 2021	5.680	5.750	5.500	5.620	150,834	-0.12(-2.09%)
Apr 16, 2021	5.940	5.940	5.510	5.740	114,000	-0.21(-3.53%)
Apr 15, 2021	6.240	6.270	5.850	5.950	134,847	-0.22(-3.57%)
Apr 14, 2021	5.760	6.280	5.760	6.170	160,412	+0.41(+7.12%)
Apr 13, 2021	5.850	5.850	5.550	5.760	214,607	-0.04(-0.69%)
Apr 12, 2021	6.010	6.140	5.700	5.800	140,061	-0.24(-3.97%)
Apr 09, 2021	6.120	6.240	5.990	6.040	104,400	-0.14(-2.27%)
Apr 08, 2021	6.430	6.430	6.070	6.180	54,496	-0.04(-0.64%)
Apr 07, 2021	6.460	6.500	6.200	6.220	104,821	-0.24(-3.72%)
Apr 06, 2021	6.390	6.570	6.320	6.460	396,823	+0.10(+1.57%)
Apr 05, 2021	6.070	6.400	5.980	6.360	1,428,873	+0.38(+6.35%)
Apr 01, 2021	6.000	6.100	5.870	5.980	3,496,500	+0.02(+0.34%)
Mar 31, 2021	5.920	6.170	5.900	5.960	230,517	+0.03(+0.51%)
Mar 30, 2021	5.580	6.120	5.360	5.930	220,916	+0.33(+5.89%)
Mar 29, 2021	6.320	6.320	5.550	5.600	423,426	-0.57(-9.24%)
Mar 26, 2021	6.570	6.575	6.010	6.170	224,800	-0.39(-5.95%)
Mar 25, 2021	6.460	6.990	6.280	6.560	139,470	-0.05(-0.76%)
Mar 24, 2021	6.800	7.040	6.510	6.610	162,859	-0.12(-1.78%)
Mar 23, 2021	6.570	7.159	6.260	6.730	314,941	+0.06(+0.90%)
Mar 22, 2021	6.440	6.710	6.230	6.670	134,334	+0.27(+4.22%)
Mar 19, 2021	6.040	6.400	6.000	6.400	338,900	+0.32(+5.26%)
Mar 18, 2021	6.240	6.310	6.040	6.080	170,339	-0.21(-3.34%)
Mar 17, 2021	6.250	6.400	6.100	6.290	238,003	-0.01(-0.16%)
Mar 16, 2021	6.380	6.470	6.170	6.300	123,903	-0.07(-1.10%)
Mar 15, 2021	6.730	6.810	6.220	6.370	183,885	-0.43(-6.32%)
Mar 12, 2021	6.440	6.830	6.265	6.800	180,400	+0.24(+3.66%)
Mar 11, 2021	6.440	6.570	6.290	6.560	171,594	+0.11(+1.71%)
Mar 10, 2021	6.240	6.580	6.100	6.450	308,622	+0.21(+3.37%)
Mar 09, 2021	6.120	6.330	5.830	6.240	223,692	+0.27(+4.52%)
Mar 08, 2021	5.900	6.060	5.700	5.970	285,032	+0.14(+2.40%)
Mar 05, 2021	5.720	5.920	5.330	5.830	237,700	+0.23(+4.11%)
Mar 04, 2021	5.840	5.960	5.430	5.600	229,094	-0.25(-4.27%)
Mar 03, 2021	5.920	5.970	5.600	5.850	206,895	-0.11(-1.85%)
Mar 02, 2021	6.110	6.230	5.910	5.960	118,383	-0.20(-3.25%)
Mar 01, 2021	5.640	6.170	5.620	6.160	159,197	+0.68(+12.41%)
Feb 26, 2021	5.630	5.670	5.340	5.480	97,900	-0.07(-1.26%)
Feb 25, 2021	5.700	5.850	5.400	5.550	87,663	-0.13(-2.29%)
Feb 24, 2021	5.640	5.880	5.530	5.680	76,610	+0.10(+1.79%)
Feb 23, 2021	5.680	5.680	5.270	5.580	147,157	-0.22(-3.79%)
Feb 22, 2021	6.040	6.110	5.800	5.800	123,245	-0.24(-3.97%)
Feb 19, 2021	5.840	6.190	5.825	6.040	113,800	+0.18(+3.07%)
Feb 18, 2021	5.960	5.990	5.700	5.860	128,578	-0.10(-1.68%)
Feb 17, 2021	6.250	6.250	5.810	5.960	129,184	-0.36(-5.70%)
Feb 16, 2021	6.100	6.390	5.975	6.320	147,799	+0.29(+4.81%)
Feb 12, 2021	6.140	6.160	5.900	6.030	108,800	-0.03(-0.50%)
Feb 11, 2021	6.940	6.940	5.970	6.060	320,797	-0.93(-13.30%)
Feb 10, 2021	6.190	7.400	6.080	6.990	2,356,779	+0.85(+13.84%)
Feb 09, 2021	5.740	6.250	5.690	6.140	368,330	+0.40(+6.97%)
Feb 08, 2021	5.350	5.840	5.300	5.740	308,848	+0.44(+8.30%)
Feb 05, 2021	5.400	5.500	5.240	5.300	496,200	-0.06(-1.12%)
Feb 04, 2021	5.310	5.420	5.235	5.360	187,915	+0.09(+1.71%)
Feb 03, 2021	5.300	5.360	5.140	5.270	185,787	-0.05(-0.94%)
Feb 02, 2021	5.400	5.470	5.220	5.320	118,098	-0.07(-1.30%)

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.