Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.7500	0.7770	0.7061	0.7211	210,902	-0.04(-4.99%)
Oct 30, 2023	0.7500	0.7770	0.7365	0.7590	226,068	+0.03(+3.97%)
Oct 27, 2023	0.7953	0.8025	0.7001	0.7300	469,014	-0.07(-8.42%)
Oct 26, 2023	0.8515	0.8820	0.7875	0.7971	542,215	-0.06(-6.80%)
Oct 25, 2023	0.8900	0.8900	0.8200	0.8553	290,604	-0.02(-2.61%)
Oct 24, 2023	0.9100	0.9300	0.8730	0.8782	390,137	-0.04(-4.17%)
Oct 23, 2023	1.000	1.000	0.8800	0.9164	425,285	-0.04(-3.97%)
Oct 20, 2023	0.9593	0.9990	0.9400	0.9543	220,867	-0.01(-0.71%)
Oct 19, 2023	0.9968	1.010	0.9500	0.9611	150,270	-0.03(-2.76%)
Oct 18, 2023	1.050	1.060	0.9716	0.9884	273,598	-0.07(-6.75%)
Oct 17, 2023	0.9900	1.070	0.9800	1.060	198,798	+0.06(+6.01%)
Oct 16, 2023	0.9700	1.010	0.9190	0.9999	150,582	+0.04(+4.53%)
Oct 13, 2023	0.9600	0.9650	0.9300	0.9566	189,019	+0.04(+4.41%)
Oct 12, 2023	1.060	1.100	0.9042	0.9162	865,777	-0.16(-15.17%)
Oct 11, 2023	1.040	1.100	1.030	1.080	369,025	+0.04(+3.85%)
Oct 10, 2023	0.9200	1.040	0.9011	1.040	443,255	+0.12(+13.43%)
Oct 09, 2023	0.9300	0.9557	0.8631	0.9169	5,817,021	-0.04(-4.09%)
Oct 06, 2023	0.9400	1.020	0.8901	0.9560	751,151	+0.02(+2.32%)
Oct 05, 2023	1.000	1.000	0.9000	0.9343	531,933	-0.08(-7.50%)
Oct 04, 2023	1.030	1.030	0.9500	1.010	510,650	-0.03(-2.88%)
Oct 03, 2023	1.140	1.140	1.030	1.040	288,462	-0.11(-9.57%)
Oct 02, 2023	1.170	1.190	1.130	1.150	303,484	-0.04(-3.36%)
Sep 29, 2023	1.180	1.198	1.165	1.190	165,715	+0.01(+0.85%)
Sep 28, 2023	1.150	1.200	1.130	1.180	262,395	+0.03(+2.61%)
Sep 27, 2023	1.100	1.160	1.100	1.150	308,140	+0.07(+6.48%)
Sep 26, 2023	1.140	1.220	1.080	1.080	405,666	-0.04(-3.57%)
Sep 25, 2023	1.200	1.150	1.105	1.120	438,695	-0.02(-1.75%)
Sep 22, 2023	1.100	1.185	1.100	1.140	432,572	-0.03(-2.56%)
Sep 21, 2023	1.210	1.250	1.090	1.170	2,444,358	+0.03(+2.63%)
Sep 20, 2023	1.180	1.200	1.120	1.140	275,871	-0.05(-4.20%)
Sep 19, 2023	1.220	1.237	1.170	1.190	297,870	-0.03(-2.46%)
Sep 18, 2023	1.320	1.320	1.210	1.220	305,419	-0.07(-5.43%)
Sep 15, 2023	1.240	1.300	1.235	1.290	684,664	+0.08(+6.61%)
Sep 14, 2023	1.200	1.230	1.190	1.210	170,119	+0.02(+1.68%)
Sep 13, 2023	1.230	1.240	1.190	1.190	257,679	-0.03(-2.46%)
Sep 12, 2023	1.200	1.250	1.180	1.220	168,199	+0.02(+1.67%)
Sep 11, 2023	1.250	1.250	1.170	1.200	292,978	-0.01(-0.41%)
Sep 08, 2023	1.310	1.335	1.190	1.205	312,083	-0.11(-8.71%)
Sep 07, 2023	1.410	1.430	1.320	1.320	340,352	-0.11(-7.69%)
Sep 06, 2023	1.510	1.530	1.410	1.430	306,149	-0.08(-5.30%)
Sep 05, 2023	1.590	1.610	1.500	1.510	393,719	-0.06(-3.82%)
Sep 01, 2023	1.500	1.600	1.500	1.570	299,725	+0.08(+5.37%)
Aug 31, 2023	1.620	1.625	1.490	1.490	359,570	-0.14(-8.59%)
Aug 30, 2023	1.660	1.670	1.613	1.630	184,334	-0.03(-1.81%)
Aug 29, 2023	1.640	1.685	1.560	1.660	368,938	+0.01(+0.61%)
Aug 28, 2023	1.650	1.670	1.550	1.650	401,473	+0.00(+0.00%)
Aug 25, 2023	1.520	1.670	1.480	1.650	392,906	+0.15(+10.00%)
Aug 24, 2023	1.480	1.510	1.345	1.500	372,884	+0.03(+2.04%)
Aug 23, 2023	1.400	1.505	1.380	1.470	248,368	+0.07(+5.00%)
Aug 22, 2023	1.280	1.410	1.260	1.400	254,186	+0.12(+9.37%)
Aug 21, 2023	1.300	1.320	1.230	1.280	600,389	-0.01(-0.78%)
Aug 18, 2023	1.360	1.360	1.275	1.290	440,355	-0.10(-7.19%)
Aug 17, 2023	1.430	1.450	1.370	1.390	309,564	-0.06(-4.14%)
Aug 16, 2023	1.530	1.590	1.440	1.450	735,487	-0.09(-5.84%)
Aug 15, 2023	1.550	1.565	1.440	1.540	509,406	-0.01(-0.65%)
Aug 14, 2023	1.500	1.580	1.410	1.550	555,356	+0.04(+2.65%)
Aug 11, 2023	1.920	1.950	1.350	1.510	1,491,283	-0.54(-26.34%)
Aug 10, 2023	2.010	2.080	2.000	2.050	226,881	+0.04(+1.99%)
Aug 09, 2023	2.030	2.070	1.980	2.010	277,004	-0.04(-1.95%)
Aug 08, 2023	2.120	2.125	2.040	2.050	143,990	-0.06(-2.84%)
Aug 07, 2023	2.130	2.160	2.070	2.110	245,335	-0.02(-0.94%)
Aug 04, 2023	2.170	2.225	2.120	2.130	202,719	-0.02(-0.93%)
Aug 03, 2023	2.190	2.220	2.130	2.150	230,155	-0.04(-1.83%)
Aug 02, 2023	2.180	2.220	2.135	2.190	170,944	+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.