Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	3.470	3.470	3.070	3.250	90,380	-0.25(-7.14%)
Oct 30, 2019	3.510	3.530	3.200	3.500	54,441	+0.03(+0.86%)
Oct 29, 2019	3.500	3.680	3.420	3.470	57,438	-0.04(-1.14%)
Oct 28, 2019	3.400	3.630	3.400	3.510	21,314	+0.12(+3.54%)
Oct 25, 2019	3.450	3.550	3.330	3.390	29,900	+0.01(+0.30%)
Oct 24, 2019	3.610	3.690	3.310	3.380	31,564	-0.23(-6.37%)
Oct 23, 2019	3.450	3.690	3.370	3.610	35,690	+0.14(+4.03%)
Oct 22, 2019	3.630	3.710	3.310	3.470	38,425	-0.17(-4.67%)
Oct 21, 2019	3.580	3.800	3.550	3.640	26,326	+0.11(+3.12%)
Oct 18, 2019	3.620	3.835	3.420	3.530	39,600	-0.16(-4.34%)
Oct 17, 2019	3.270	3.780	3.270	3.690	55,513	+0.42(+12.84%)
Oct 16, 2019	3.130	3.340	3.130	3.270	19,774	+0.12(+3.81%)
Oct 15, 2019	3.250	3.350	3.080	3.150	101,339	-0.12(-3.67%)
Oct 14, 2019	3.240	3.360	3.177	3.270	22,727	+0.05(+1.55%)
Oct 11, 2019	3.270	3.550	3.170	3.220	34,500	-0.01(-0.31%)
Oct 10, 2019	3.120	3.250	3.090	3.230	36,180	+0.12(+3.86%)
Oct 09, 2019	3.120	3.280	3.080	3.110	19,861	+0.02(+0.65%)
Oct 08, 2019	3.070	3.230	3.000	3.090	140,499	-0.03(-0.96%)
Oct 07, 2019	3.080	3.340	3.070	3.120	81,273	+0.01(+0.32%)
Oct 04, 2019	3.110	3.255	3.100	3.110	54,000	-0.01(-0.32%)
Oct 03, 2019	3.120	3.380	3.100	3.120	40,090	-0.03(-0.95%)
Oct 02, 2019	2.920	3.215	2.880	3.150	83,908	+0.20(+6.78%)
Oct 01, 2019	3.200	3.220	2.900	2.950	99,275	-0.33(-10.06%)
Sep 30, 2019	3.070	3.340	2.970	3.280	95,752	+0.22(+7.19%)
Sep 27, 2019	3.330	3.330	3.060	3.060	35,800	-0.21(-6.42%)
Sep 26, 2019	3.670	3.670	3.150	3.270	89,075	-0.42(-11.38%)
Sep 25, 2019	3.550	3.740	3.400	3.690	85,366	+0.12(+3.36%)
Sep 24, 2019	3.790	3.790	3.493	3.570	46,160	-0.15(-4.03%)
Sep 23, 2019	3.570	3.810	3.460	3.720	73,297	+0.19(+5.38%)
Sep 20, 2019	3.480	3.860	3.480	3.530	157,400	+0.04(+1.15%)
Sep 19, 2019	3.610	4.000	3.460	3.490	79,941	-0.13(-3.59%)
Sep 18, 2019	3.790	3.790	3.550	3.620	43,547	-0.15(-3.98%)
Sep 17, 2019	3.510	3.850	3.145	3.770	91,816	+0.26(+7.41%)
Sep 16, 2019	3.490	3.720	3.460	3.510	48,706	-0.01(-0.28%)
Sep 13, 2019	3.450	3.910	3.450	3.520	61,900	+0.12(+3.53%)
Sep 12, 2019	3.400	3.500	3.240	3.400	82,620	+0.00(+0.00%)
Sep 11, 2019	3.560	3.660	3.350	3.400	102,745	-0.13(-3.68%)
Sep 10, 2019	3.400	3.600	3.290	3.530	121,072	+0.15(+4.44%)
Sep 09, 2019	3.380	3.550	3.300	3.380	116,602	+0.00(+0.00%)
Sep 06, 2019	3.360	3.500	3.240	3.380	180,200	+0.08(+2.42%)
Sep 05, 2019	3.250	3.330	3.100	3.300	262,875	+0.05(+1.54%)
Sep 04, 2019	3.150	3.394	3.090	3.250	370,678	+0.25(+8.33%)
Sep 03, 2019	3.330	3.670	2.820	3.000	238,422	-0.38(-11.24%)
Aug 30, 2019	3.890	3.965	3.320	3.380	94,800	-0.49(-12.66%)
Aug 29, 2019	3.820	4.010	3.820	3.870	50,594	+0.16(+4.31%)
Aug 28, 2019	3.810	3.870	3.610	3.710	46,304	-0.12(-3.13%)
Aug 27, 2019	4.070	4.070	3.820	3.830	78,542	-0.20(-4.96%)
Aug 26, 2019	3.950	4.075	3.810	4.030	74,059	+0.17(+4.40%)
Aug 23, 2019	4.130	4.480	3.820	3.860	53,100	-0.29(-6.99%)
Aug 22, 2019	4.360	4.720	4.110	4.150	48,771	-0.15(-3.49%)
Aug 21, 2019	4.480	4.790	4.160	4.300	62,251	-0.12(-2.71%)
Aug 20, 2019	4.940	5.080	4.360	4.420	57,473	-0.57(-11.42%)
Aug 19, 2019	4.940	5.070	4.840	4.990	31,348	+0.12(+2.46%)
Aug 16, 2019	4.850	5.125	4.610	4.870	35,100	+0.04(+0.83%)
Aug 15, 2019	4.740	4.910	4.725	4.830	106,799	+0.10(+2.11%)
Aug 14, 2019	4.560	5.140	4.560	4.730	72,600	-0.05(-1.05%)
Aug 13, 2019	4.650	4.960	4.400	4.780	84,349	+0.28(+6.22%)
Aug 12, 2019	4.790	5.101	4.300	4.500	99,913	-0.38(-7.79%)
Aug 09, 2019	4.700	5.255	4.700	4.880	72,900	+0.21(+4.50%)
Aug 08, 2019	4.580	4.840	4.520	4.670	104,364	+0.18(+4.01%)
Aug 07, 2019	4.610	4.830	4.420	4.490	68,117	-0.11(-2.39%)
Aug 06, 2019	4.350	4.820	4.350	4.600	79,831	+0.33(+7.73%)
Aug 05, 2019	5.090	5.300	4.120	4.270	145,714	-0.94(-18.04%)
Aug 02, 2019	5.280	5.340	5.020	5.210	53,600	-0.14(-2.62%)

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.