Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.050	1.090	1.030	1.050	1,524,932	+0.01(+0.96%)
Feb 28, 2024	0.9900	1.060	0.9668	1.040	1,479,136	+0.07(+7.27%)
Feb 27, 2024	0.9200	0.9820	0.8830	0.9695	2,886,115	+0.07(+8.18%)
Feb 26, 2024	0.9100	0.9440	0.8615	0.8962	1,164,484	-0.00(-0.44%)
Feb 23, 2024	0.8500	0.9190	0.8420	0.9002	1,109,047	+0.05(+5.91%)
Feb 22, 2024	0.8330	0.8740	0.8200	0.8500	544,066	+0.02(+2.04%)
Feb 21, 2024	0.8288	0.8445	0.8055	0.8330	578,233	+0.01(+0.77%)
Feb 20, 2024	0.8400	0.8631	0.8190	0.8266	581,531	-0.01(-1.60%)
Feb 16, 2024	0.8400	0.8656	0.8327	0.8400	400,022	-0.00(-0.38%)
Feb 15, 2024	0.8400	0.8540	0.8210	0.8432	330,492	+0.00(+0.19%)
Feb 14, 2024	0.8356	0.8700	0.8052	0.8416	401,503	+0.01(+0.63%)
Feb 13, 2024	0.8600	0.8959	0.8300	0.8363	977,875	-0.04(-4.97%)
Feb 12, 2024	0.9680	0.9680	0.8781	0.8800	1,892,632	-0.07(-7.67%)
Feb 09, 2024	0.9500	0.9838	0.9408	0.9531	763,697	+0.01(+0.61%)
Feb 08, 2024	0.9300	0.9604	0.9300	0.9473	530,079	+0.02(+1.65%)
Feb 07, 2024	0.9300	0.9670	0.9204	0.9319	299,905	-0.01(-1.08%)
Feb 06, 2024	0.9451	0.9690	0.9359	0.9421	220,973	+0.01(+0.92%)
Feb 05, 2024	0.9500	0.9600	0.9200	0.9335	325,358	-0.01(-1.25%)
Feb 02, 2024	0.9686	0.9690	0.9400	0.9453	213,054	-0.00(-0.49%)
Feb 01, 2024	0.9897	0.9980	0.9221	0.9500	357,485	-0.04(-3.99%)
Jan 31, 2024	0.9300	1.000	0.9000	0.9895	891,030	+0.07(+7.99%)
Jan 30, 2024	0.9300	0.9480	0.9000	0.9163	350,453	-0.01(-1.11%)
Jan 29, 2024	0.8311	0.9420	0.8200	0.9266	838,078	+0.10(+11.71%)
Jan 26, 2024	0.8323	0.8479	0.8124	0.8295	399,405	+0.01(+1.05%)
Jan 25, 2024	0.8049	0.8356	0.7965	0.8209	273,800	+0.02(+1.99%)
Jan 24, 2024	0.8388	0.8450	0.8010	0.8049	263,206	-0.02(-1.84%)
Jan 23, 2024	0.8298	0.8470	0.8006	0.8200	305,101	-0.01(-1.74%)
Jan 22, 2024	0.8383	0.8499	0.8000	0.8345	339,087	+0.00(+0.54%)
Jan 19, 2024	0.8400	0.8700	0.8030	0.8300	468,976	-0.01(-1.19%)
Jan 18, 2024	0.8690	0.8890	0.8300	0.8400	298,205	-0.04(-4.55%)
Jan 17, 2024	0.8900	0.9100	0.8750	0.8800	295,837	-0.01(-1.12%)
Jan 16, 2024	0.9300	0.9300	0.8900	0.8900	225,453	-0.04(-4.09%)
Jan 12, 2024	0.9100	0.9611	0.8850	0.9280	713,643	+0.02(+2.38%)
Jan 11, 2024	0.8900	0.9250	0.8705	0.9064	327,375	+0.01(+0.71%)
Jan 10, 2024	0.9200	0.9299	0.8760	0.9000	432,745	-0.01(-1.10%)
Jan 09, 2024	0.9200	0.9288	0.8800	0.9100	213,340	-0.01(-0.55%)
Jan 08, 2024	0.9200	0.9400	0.8800	0.9150	378,176	-0.01(-0.58%)
Jan 05, 2024	0.8600	0.9615	0.8005	0.9203	665,411	+0.05(+6.04%)
Jan 04, 2024	0.9082	0.9138	0.8500	0.8679	613,004	-0.03(-3.62%)
Jan 03, 2024	0.9500	0.9699	0.8700	0.9005	424,065	-0.05(-5.21%)
Jan 02, 2024	0.9582	0.9775	0.9280	0.9500	372,251	+0.00(+0.27%)
Dec 29, 2023	0.9800	0.9801	0.9270	0.9474	437,024	-0.03(-2.90%)
Dec 28, 2023	0.9700	0.9950	0.9450	0.9757	342,093	+0.01(+0.86%)
Dec 27, 2023	0.8741	0.9800	0.8466	0.9674	855,226	+0.11(+12.33%)
Dec 26, 2023	0.8644	0.8780	0.8200	0.8612	781,057	+0.02(+1.80%)
Dec 22, 2023	0.8423	0.8770	0.8340	0.8460	902,362	+0.00(+0.44%)
Dec 21, 2023	0.8600	0.8700	0.8340	0.8423	365,184	-0.01(-0.92%)
Dec 20, 2023	0.8540	0.8555	0.8340	0.8501	485,340	-0.00(-0.46%)
Dec 19, 2023	0.8431	0.8683	0.8400	0.8540	792,526	+0.01(+1.35%)
Dec 18, 2023	0.8574	0.8700	0.8222	0.8426	467,102	+0.01(+0.65%)
Dec 15, 2023	0.8700	0.8750	0.8372	0.8372	1,427,884	-0.01(-1.61%)
Dec 14, 2023	0.8500	0.8621	0.8400	0.8509	1,552,947	+0.00(+0.11%)
Dec 13, 2023	0.8504	0.8740	0.8301	0.8500	1,918,103	+0.01(+1.36%)
Dec 12, 2023	0.8400	0.8740	0.8152	0.8386	1,584,900	-0.00(-0.17%)
Dec 11, 2023	0.8400	0.9000	0.8374	0.8400	1,024,834	-0.02(-2.38%)
Dec 08, 2023	0.8780	0.8880	0.8500	0.8605	853,295	-0.01(-1.01%)
Dec 07, 2023	0.8811	0.8811	0.8550	0.8693	826,554	-0.00(-0.01%)
Dec 06, 2023	0.8600	0.8778	0.8300	0.8694	742,026	+0.01(+1.68%)
Dec 05, 2023	0.8411	0.8775	0.8400	0.8550	882,208	-0.01(-0.86%)
Dec 04, 2023	0.8400	0.8628	0.8321	0.8624	1,102,599	+0.02(+2.90%)

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.