Kezar Life Sciences Inc (NQ: KZR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	8.630	8.750	8.330	8.640	421,125	+0.15(+1.77%)
Sep 29, 2021	8.960	8.960	8.306	8.490	138,522	-0.38(-4.28%)
Sep 28, 2021	8.900	9.019	8.710	8.870	195,988	-0.10(-1.11%)
Sep 27, 2021	8.810	9.355	8.720	8.970	452,850	+0.05(+0.56%)
Sep 24, 2021	9.180	9.390	8.660	8.920	339,476	-0.43(-4.60%)
Sep 23, 2021	9.330	9.650	9.230	9.350	201,288	+0.06(+0.65%)
Sep 22, 2021	9.140	9.410	8.869	9.290	296,934	+0.24(+2.65%)
Sep 21, 2021	8.600	9.250	8.560	9.050	272,687	+0.41(+4.75%)
Sep 20, 2021	9.600	9.660	8.440	8.640	350,579	-1.09(-11.20%)
Sep 17, 2021	8.790	9.730	8.330	9.730	776,874	+0.87(+9.82%)
Sep 16, 2021	9.020	9.230	8.510	8.860	248,622	-0.23(-2.53%)
Sep 15, 2021	8.830	9.410	8.368	9.090	444,674	+0.12(+1.34%)
Sep 14, 2021	7.600	9.250	7.330	8.970	646,791	+1.33(+17.41%)
Sep 13, 2021	7.080	7.890	7.050	7.640	229,648	+0.07(+0.92%)
Sep 10, 2021	7.960	8.290	7.520	7.570	505,487	-0.32(-4.06%)
Sep 09, 2021	7.860	8.200	7.790	7.890	447,112	+0.09(+1.15%)
Sep 08, 2021	7.790	8.670	7.550	7.800	1,615,269	-0.06(-0.76%)
Sep 07, 2021	8.540	8.540	7.580	7.860	672,471	-0.58(-6.87%)
Sep 03, 2021	8.150	8.550	8.085	8.440	256,071	+0.25(+3.05%)
Sep 02, 2021	7.970	8.530	7.860	8.190	127,552	+0.23(+2.89%)
Sep 01, 2021	7.590	8.150	7.320	7.960	143,195	+0.34(+4.46%)
Aug 31, 2021	7.450	7.880	7.440	7.620	211,454	+0.19(+2.56%)
Aug 30, 2021	7.000	7.560	6.950	7.430	270,832	+0.49(+7.06%)
Aug 27, 2021	6.660	7.250	6.660	6.940	194,295	+0.28(+4.20%)
Aug 26, 2021	6.430	6.910	6.410	6.660	159,371	+0.22(+3.42%)
Aug 25, 2021	6.040	6.570	6.040	6.440	195,213	+0.43(+7.15%)
Aug 24, 2021	6.130	6.150	5.880	6.010	144,466	-0.16(-2.59%)
Aug 23, 2021	5.410	6.300	5.410	6.170	198,118	+0.72(+13.21%)
Aug 20, 2021	5.490	5.630	5.330	5.450	252,253	-0.09(-1.62%)
Aug 19, 2021	5.700	5.870	5.360	5.540	179,756	-0.23(-3.99%)
Aug 18, 2021	5.620	6.120	5.540	5.770	134,569	+0.12(+2.12%)
Aug 17, 2021	5.570	6.019	5.450	5.650	336,964	-0.01(-0.18%)
Aug 16, 2021	5.840	5.935	5.320	5.660	213,722	-0.21(-3.58%)
Aug 13, 2021	5.880	6.270	5.840	5.870	193,637	+0.02(+0.34%)
Aug 12, 2021	5.810	6.000	5.770	5.850	107,072	+0.00(+0.00%)
Aug 11, 2021	5.950	5.950	5.695	5.850	87,668	-0.06(-1.02%)
Aug 10, 2021	5.850	6.060	5.670	5.910	193,104	+0.01(+0.17%)
Aug 09, 2021	5.800	6.140	5.540	5.900	248,030	+0.05(+0.85%)
Aug 06, 2021	5.780	6.120	5.490	5.850	369,608	+0.07(+1.21%)
Aug 05, 2021	5.420	6.120	5.150	5.780	535,959	+0.43(+8.04%)
Aug 04, 2021	4.800	5.680	4.710	5.350	769,194	+0.50(+10.31%)
Aug 03, 2021	4.910	5.040	4.610	4.850	240,402	-0.02(-0.41%)
Aug 02, 2021	4.920	5.040	4.810	4.870	100,734	+0.00(+0.00%)
Jul 30, 2021	5.090	5.090	4.840	4.870	141,651	-0.19(-3.75%)
Jul 29, 2021	5.180	5.180	5.040	5.060	288,648	-0.08(-1.56%)
Jul 28, 2021	5.130	5.190	5.050	5.140	106,734	+0.00(+0.00%)
Jul 27, 2021	5.130	5.330	4.950	5.140	97,802	-0.03(-0.58%)
Jul 26, 2021	5.400	5.400	5.120	5.170	73,381	-0.19(-3.54%)
Jul 23, 2021	5.340	5.400	5.160	5.360	81,037	+0.08(+1.52%)
Jul 22, 2021	5.330	5.330	5.230	5.280	63,022	-0.09(-1.68%)
Jul 21, 2021	5.430	5.430	5.240	5.370	83,052	-0.02(-0.37%)
Jul 20, 2021	5.430	5.500	5.130	5.390	149,983	+0.12(+2.28%)
Jul 19, 2021	5.180	5.575	5.060	5.270	209,933	+0.06(+1.15%)
Jul 16, 2021	5.270	5.300	5.140	5.210	114,031	+0.03(+0.58%)
Jul 15, 2021	5.300	5.330	5.080	5.180	135,472	-0.09(-1.71%)
Jul 14, 2021	5.470	5.550	5.060	5.270	187,032	-0.21(-3.83%)
Jul 13, 2021	5.610	5.700	5.390	5.480	94,397	-0.13(-2.32%)
Jul 12, 2021	5.690	5.810	5.560	5.610	73,840	-0.16(-2.77%)
Jul 09, 2021	5.720	5.810	5.550	5.770	129,437	+0.09(+1.58%)
Jul 08, 2021	5.400	5.740	5.330	5.680	97,207	+0.23(+4.22%)
Jul 07, 2021	5.430	5.580	5.267	5.450	107,044	+0.02(+0.37%)
Jul 06, 2021	5.330	5.500	5.240	5.430	119,244	+0.07(+1.31%)
Jul 02, 2021	5.500	5.500	5.260	5.360	43,025	-0.08(-1.47%)

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.