Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	2.240	2.270	2.165	2.190	232,282	-0.05(-2.23%)
Jul 31, 2023	2.260	2.280	2.190	2.240	227,186	+0.04(+1.82%)
Jul 28, 2023	2.150	2.250	2.150	2.200	330,431	+0.06(+2.80%)
Jul 27, 2023	2.270	2.315	2.125	2.140	257,557	-0.12(-5.31%)
Jul 26, 2023	2.260	2.285	2.210	2.260	254,595	+0.04(+1.80%)
Jul 25, 2023	2.290	2.300	2.200	2.220	411,055	-0.06(-2.63%)
Jul 24, 2023	2.420	2.430	2.265	2.280	390,234	-0.13(-5.39%)
Jul 21, 2023	2.450	2.550	2.400	2.410	293,012	-0.01(-0.41%)
Jul 20, 2023	2.400	2.480	2.360	2.420	403,333	+0.03(+1.26%)
Jul 19, 2023	2.350	2.430	2.290	2.390	676,445	+0.03(+1.27%)
Jul 18, 2023	2.440	2.440	2.340	2.360	366,995	-0.06(-2.48%)
Jul 17, 2023	2.460	2.485	2.410	2.420	344,827	-0.01(-0.41%)
Jul 14, 2023	2.470	2.500	2.410	2.430	296,109	-0.04(-1.62%)
Jul 13, 2023	2.540	2.570	2.460	2.470	213,886	-0.07(-2.76%)
Jul 12, 2023	2.590	2.600	2.485	2.540	202,419	+0.01(+0.40%)
Jul 11, 2023	2.510	2.595	2.465	2.530	342,804	+0.02(+0.80%)
Jul 10, 2023	2.500	2.605	2.480	2.510	387,227	+0.03(+1.21%)
Jul 07, 2023	2.380	2.485	2.380	2.480	244,875	+0.10(+4.20%)
Jul 06, 2023	2.410	2.440	2.370	2.380	337,918	-0.06(-2.46%)
Jul 05, 2023	2.460	2.465	2.360	2.440	484,716	-0.02(-0.81%)
Jul 03, 2023	2.430	2.460	2.390	2.460	186,476	+0.01(+0.41%)
Jun 30, 2023	2.400	2.470	2.370	2.450	362,419	+0.07(+2.94%)
Jun 29, 2023	2.430	2.440	2.290	2.380	575,992	-0.03(-1.24%)
Jun 28, 2023	2.360	2.430	2.330	2.410	622,916	+0.06(+2.55%)
Jun 27, 2023	2.380	2.410	2.290	2.350	584,851	-0.02(-0.84%)
Jun 26, 2023	2.360	2.430	2.330	2.370	603,753	-0.01(-0.42%)
Jun 23, 2023	2.290	2.410	2.245	2.380	3,929,794	+0.07(+3.03%)
Jun 22, 2023	2.400	2.430	2.290	2.310	1,425,179	-0.12(-4.94%)
Jun 21, 2023	2.520	2.520	2.405	2.430	654,680	-0.07(-2.80%)
Jun 20, 2023	2.540	2.600	2.475	2.500	734,401	-0.02(-0.79%)
Jun 16, 2023	2.660	2.685	2.485	2.520	6,216,573	-0.12(-4.55%)
Jun 15, 2023	2.600	2.685	2.365	2.640	1,091,222	+0.04(+1.54%)
Jun 14, 2023	2.660	2.740	2.600	2.600	1,122,729	-0.06(-2.26%)
Jun 13, 2023	2.500	2.730	2.470	2.660	1,406,435	+0.21(+8.57%)
Jun 12, 2023	2.400	2.485	2.350	2.450	1,110,299	+0.02(+0.62%)
Jun 09, 2023	2.510	2.520	2.360	2.435	1,171,075	-0.04(-1.42%)
Jun 08, 2023	2.880	2.910	2.460	2.470	1,246,868	-0.44(-15.12%)
Jun 07, 2023	3.040	3.130	2.900	2.910	362,201	-0.15(-4.90%)
Jun 06, 2023	2.960	3.080	2.830	3.060	489,922	+0.15(+5.15%)
Jun 05, 2023	2.870	3.010	2.860	2.910	664,781	+0.05(+1.75%)
Jun 02, 2023	2.820	2.880	2.725	2.860	431,104	+0.08(+2.88%)

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.