Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.78	30.00	26.12	29.68	55,000	+3.13(+11.79%)
Nov 29, 2018	25.44	26.70	25.44	26.55	27,030	+1.23(+4.86%)
Nov 28, 2018	24.11	25.34	23.74	25.32	29,676	+1.35(+5.63%)
Nov 27, 2018	23.99	24.26	23.01	23.97	65,489	-0.26(-1.07%)
Nov 26, 2018	25.85	25.88	23.99	24.23	9,416	-1.52(-5.90%)
Nov 23, 2018	24.90	25.75	24.90	25.75	2,600	+0.73(+2.92%)
Nov 21, 2018		25.02	25.02	25.02	0	+0.56(+2.29%)
Nov 20, 2018	23.35	24.89	22.82	24.46	11,594	+0.67(+2.82%)
Nov 19, 2018	26.09	26.50	23.42	23.79	23,919	-2.11(-8.15%)
Nov 16, 2018	24.60	26.25	23.61	25.90	89,500	+1.02(+4.10%)
Nov 15, 2018	25.90	25.90	24.66	24.88	21,972	-0.85(-3.30%)
Nov 14, 2018	25.94	26.00	24.85	25.73	24,129	+0.74(+2.96%)
Nov 13, 2018	26.50	26.50	24.62	24.99	36,506	-1.20(-4.58%)
Nov 12, 2018	24.68	26.54	24.19	26.19	27,050	+1.61(+6.55%)
Nov 09, 2018	24.98	25.03	23.56	24.58	29,200	+0.58(+2.42%)
Nov 08, 2018	23.48	24.50	22.92	24.00	168,138	+1.00(+4.35%)
Nov 07, 2018	23.21	24.18	22.49	23.00	118,000	+0.01(+0.04%)
Nov 06, 2018	23.61	23.95	22.71	22.99	69,690	-0.59(-2.50%)
Nov 05, 2018	25.06	25.06	22.50	23.58	73,943	-1.38(-5.53%)
Nov 02, 2018	24.18	25.17	24.09	24.96	22,100	+0.96(+4.00%)
Nov 01, 2018	24.00	24.88	23.30	24.00	43,848	-0.73(-2.95%)
Oct 31, 2018	25.78	25.78	22.76	24.73	72,818	-0.71(-2.79%)
Oct 30, 2018	24.11	26.70	23.80	25.44	49,028	+1.33(+5.52%)
Oct 29, 2018	25.14	25.14	23.96	24.11	106,817	-0.97(-3.87%)
Oct 26, 2018	23.93	25.62	21.91	25.08	85,500	+0.84(+3.47%)
Oct 25, 2018	23.56	24.25	21.83	24.24	85,409	+0.86(+3.68%)
Oct 24, 2018	24.70	25.47	22.85	23.38	40,073	-1.29(-5.23%)
Oct 23, 2018	25.31	26.86	24.02	24.67	99,671	-1.09(-4.23%)
Oct 22, 2018	25.29	26.75	24.96	25.76	59,477	+0.26(+1.02%)
Oct 19, 2018	25.39	26.31	24.39	25.50	110,800	+0.37(+1.47%)
Oct 18, 2018	23.51	25.50	23.09	25.13	52,876	+1.75(+7.49%)
Oct 17, 2018	22.74	23.50	22.43	23.38	31,556	+0.67(+2.95%)
Oct 16, 2018	23.59	23.86	22.30	22.71	55,310	-0.77(-3.28%)
Oct 15, 2018	22.25	23.74	21.86	23.48	49,909	+1.11(+4.96%)
Oct 12, 2018	22.02	24.89	21.02	22.37	67,900	+0.47(+2.15%)
Oct 11, 2018	23.14	23.14	20.70	21.90	95,248	-1.36(-5.85%)
Oct 10, 2018	22.81	23.84	22.30	23.26	47,597	+0.43(+1.88%)
Oct 09, 2018	21.75	23.00	21.05	22.83	195,963	+1.09(+5.01%)
Oct 08, 2018	20.88	22.00	20.71	21.74	138,358	+0.84(+4.02%)
Oct 05, 2018	20.76	21.15	20.28	20.90	32,100	+0.30(+1.46%)
Oct 04, 2018	20.16	21.17	19.90	20.60	21,656	+0.39(+1.93%)
Oct 03, 2018	20.67	20.67	19.48	20.21	21,891	-0.34(-1.65%)
Oct 02, 2018	21.13	21.13	19.67	20.55	10,781	-0.63(-2.97%)
Oct 01, 2018	21.41	21.41	20.72	21.18	46,062	-0.23(-1.07%)
Sep 28, 2018	20.73	22.00	20.27	21.41	33,800	+0.76(+3.68%)
Sep 27, 2018	19.99	21.03	19.80	20.65	25,810	+0.73(+3.66%)
Sep 26, 2018	20.61	20.68	19.50	19.92	12,980	-0.56(-2.73%)
Sep 25, 2018	20.59	21.00	20.00	20.48	44,188	+0.07(+0.34%)
Sep 24, 2018	19.77	20.58	19.77	20.41	18,536	+0.77(+3.92%)
Sep 21, 2018	20.22	20.35	19.20	19.64	515,000	-0.39(-1.95%)
Sep 20, 2018	19.39	20.70	19.07	20.03	50,180	+0.69(+3.57%)
Sep 19, 2018	19.89	20.83	19.01	19.34	37,942	-0.69(-3.44%)
Sep 18, 2018	19.73	20.36	18.36	20.03	33,802	+0.19(+0.96%)
Sep 17, 2018	20.63	20.70	19.32	19.84	37,918	-0.65(-3.17%)
Sep 14, 2018	19.70	20.79	19.00	20.49	58,100	+0.69(+3.48%)
Sep 13, 2018	20.93	21.21	18.56	19.80	32,875	-0.86(-4.16%)
Sep 12, 2018	19.36	21.34	18.55	20.66	76,020	+1.41(+7.32%)
Sep 11, 2018	18.48	19.73	18.06	19.25	81,316	+0.84(+4.56%)
Sep 10, 2018	19.07	19.34	18.02	18.41	92,614	-0.35(-1.87%)
Sep 07, 2018	18.30	19.50	17.67	18.76	62,200	+0.46(+2.51%)
Sep 06, 2018	16.91	18.37	16.91	18.30	45,639	+1.30(+7.65%)
Sep 05, 2018	17.10	18.00	16.75	17.00	37,441	-0.04(-0.23%)

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.