Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	7.640	7.890	7.460	7.810	1,386,568	+0.22(+2.90%)
Nov 29, 2022	7.400	7.695	7.040	7.590	384,995	+0.19(+2.57%)
Nov 28, 2022	7.430	7.630	7.340	7.400	346,193	-0.06(-0.80%)
Nov 25, 2022	7.610	7.620	7.355	7.460	173,765	-0.22(-2.86%)
Nov 23, 2022	7.630	7.840	7.590	7.680	429,017	+0.07(+0.92%)
Nov 22, 2022	7.510	7.660	7.390	7.610	526,743	+0.12(+1.60%)
Nov 21, 2022	7.500	7.765	7.450	7.490	456,837	-0.01(-0.13%)
Nov 18, 2022	7.540	7.640	7.450	7.500	477,495	+0.09(+1.21%)
Nov 17, 2022	7.550	7.620	7.350	7.410	477,749	-0.15(-1.98%)
Nov 16, 2022	8.010	8.060	7.480	7.560	633,992	-0.46(-5.74%)
Nov 15, 2022	8.140	8.140	7.830	8.020	882,495	+0.05(+0.63%)
Nov 14, 2022	7.630	8.250	7.630	7.970	1,068,532	+0.35(+4.59%)
Nov 11, 2022	7.260	8.090	7.260	7.620	860,350	+0.39(+5.39%)
Nov 10, 2022	6.710	7.282	6.650	7.230	1,194,065	+0.84(+13.15%)
Nov 09, 2022	6.920	7.020	6.350	6.390	493,695	-0.61(-8.71%)
Nov 08, 2022	7.050	7.170	6.870	7.000	549,411	-0.06(-0.85%)
Nov 07, 2022	7.200	7.340	6.970	7.060	444,244	-0.12(-1.67%)
Nov 04, 2022	7.250	7.330	6.995	7.180	771,676	+0.05(+0.70%)
Nov 03, 2022	7.240	7.490	7.070	7.130	361,917	-0.23(-3.13%)
Nov 02, 2022	7.460			7.360	384,165	-0.15(-2.00%)
Nov 01, 2022	7.610	7.675	7.480	7.510	305,572	-0.00(-0.07%)
Oct 31, 2022	7.600	7.610	7.420	7.515	476,510	-0.14(-1.76%)
Oct 28, 2022	7.370	7.670	7.250	7.650	464,348	+0.35(+4.79%)
Oct 27, 2022	7.680	7.680	7.210	7.300	568,991	-0.27(-3.57%)
Oct 26, 2022	7.640	7.970	7.540	7.570	410,914	-0.05(-0.66%)
Oct 25, 2022	7.470	7.870	7.470	7.620	548,768	+0.15(+2.01%)
Oct 24, 2022	7.310	7.540	7.090	7.470	435,171	+0.18(+2.47%)
Oct 21, 2022	7.310	7.370	7.120	7.290	791,392	+0.03(+0.41%)
Oct 20, 2022	7.200	7.610	7.130	7.260	1,836,727	-0.12(-1.63%)
Oct 19, 2022	7.430	7.530	7.090	7.380	1,241,172	-0.03(-0.40%)
Oct 18, 2022	8.270	8.360	7.370	7.410	817,367	-0.80(-9.74%)
Oct 17, 2022	8.370	8.450	8.100	8.210	795,074	-0.14(-1.68%)
Oct 14, 2022	8.350	8.500	8.260	8.350	777,377	+0.03(+0.36%)
Oct 13, 2022	7.700	8.340	7.600	8.320	618,130	+0.49(+6.26%)
Oct 12, 2022	7.940	8.080	7.465	7.830	708,614	-0.14(-1.76%)
Oct 11, 2022	7.660	8.080	7.530	7.970	590,492	+0.32(+4.18%)
Oct 10, 2022	7.760	7.850	7.560	7.650	616,901	-0.02(-0.26%)
Oct 07, 2022	7.700	7.875	7.620	7.670	903,934	-0.10(-1.29%)
Oct 06, 2022	8.190	8.240	7.740	7.770	721,137	-0.51(-6.16%)
Oct 05, 2022	8.370	8.440	8.050	8.280	771,293	-0.23(-2.70%)
Oct 04, 2022	8.850	8.990	8.400	8.510	1,220,743	-0.29(-3.30%)
Oct 03, 2022	8.510	8.910	8.470	8.800	717,473	+0.19(+2.21%)
Sep 30, 2022	8.680	9.000	8.530	8.610	918,241	-0.01(-0.12%)
Sep 29, 2022	8.600	8.660	8.210	8.620	1,456,840	-0.10(-1.15%)
Sep 28, 2022	8.560	8.870	8.560	8.720	859,629	+0.31(+3.69%)
Sep 27, 2022	8.140	8.460	8.000	8.410	2,009,894	+0.42(+5.26%)
Sep 26, 2022	8.020	8.290	7.960	7.990	790,958	-0.03(-0.37%)
Sep 23, 2022	7.880	8.040	7.720	8.020	1,300,033	+0.01(+0.12%)
Sep 22, 2022	8.050	8.110	7.810	8.010	794,981	-0.04(-0.50%)
Sep 21, 2022	8.420	8.520	8.030	8.050	968,484	-0.41(-4.85%)
Sep 20, 2022	8.550	8.895	8.360	8.460	1,017,599	-0.20(-2.31%)
Sep 19, 2022	9.050	9.460	8.610	8.660	1,061,000	-0.52(-5.66%)
Sep 16, 2022	9.760	9.840	9.020	9.180	5,773,478	-0.65(-6.61%)
Sep 15, 2022	10.11	10.51	9.540	9.830	1,363,560	-0.56(-5.39%)
Sep 14, 2022	9.410	10.45	9.410	10.39	1,497,778	+0.99(+10.53%)
Sep 13, 2022	9.530	9.630	9.220	9.400	646,593	-0.38(-3.89%)
Sep 12, 2022	9.790	10.14	9.700	9.780	843,532	-0.01(-0.10%)
Sep 09, 2022	9.650	10.05	9.650	9.790	582,030	+0.21(+2.19%)
Sep 08, 2022	9.580	9.780	9.390	9.580	1,025,936	-0.09(-0.93%)
Sep 07, 2022	9.430	9.820	9.415	9.670	653,489	+0.24(+2.55%)
Sep 06, 2022	9.780	9.780	9.330	9.430	856,532	-0.42(-4.26%)
Sep 02, 2022	10.28	10.54	9.830	9.850	590,656	-0.25(-2.48%)

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.