Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kezar Life Sciences, Inc. (KZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.74-0.03 (-0.34%)
At close: 4:00PM EDT
8.74 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20218.908.908.608.748.7482,500
Oct 14, 20218.868.988.658.778.77102,800
Oct 13, 20218.608.908.608.768.7667,900
Oct 12, 20218.398.658.368.568.5688,700
Oct 11, 20218.258.668.258.498.4946,900
Oct 08, 20218.738.738.318.318.3170,900
Oct 07, 20218.588.748.448.678.6783,300
Oct 06, 20218.508.678.418.538.53134,900
Oct 05, 20218.468.718.118.698.69143,800
Oct 04, 20218.518.688.298.448.44250,200
Oct 01, 20218.598.738.458.638.63136,500
Sep 30, 20218.638.758.338.648.64421,100
Sep 29, 20218.968.968.318.498.49138,500
Sep 28, 20218.909.028.718.878.87196,000
Sep 27, 20218.819.368.728.978.97452,900
Sep 24, 20219.189.398.668.928.92339,500
Sep 23, 20219.339.659.239.359.35201,300
Sep 22, 20219.149.418.879.299.29296,900
Sep 21, 20218.609.258.569.059.05272,700
Sep 20, 20219.609.668.448.648.64350,600
Sep 17, 20218.799.798.339.739.73776,900
Sep 16, 20219.029.238.518.868.86248,600
Sep 15, 20218.839.418.379.099.09444,600
Sep 14, 20217.609.257.338.978.97648,200
Sep 13, 20217.087.897.057.647.64229,600
Sep 10, 20217.968.297.527.577.57505,500
Sep 09, 20217.868.207.797.897.89447,100
Sep 08, 20217.798.677.557.807.801,615,300
Sep 07, 20218.548.547.587.867.86672,500
Sep 03, 20218.158.558.098.448.44256,100
Sep 02, 20217.978.537.868.198.19127,600
Sep 01, 20217.598.157.327.967.96143,200
Aug 31, 20217.457.887.447.627.62211,500
Aug 30, 20217.007.566.957.437.43270,800
Aug 27, 20216.667.256.666.946.94194,100
Aug 26, 20216.436.926.416.666.66159,400
Aug 25, 20216.046.576.046.446.44195,200
Aug 24, 20216.136.155.886.016.01144,500
Aug 23, 20215.416.305.416.176.17198,100
Aug 20, 20215.495.635.335.455.45252,300
Aug 19, 20215.705.875.365.545.54179,800
Aug 18, 20215.626.125.545.775.77134,600
Aug 17, 20215.576.025.455.655.65337,000
Aug 16, 20215.845.945.325.665.66213,700
Aug 13, 20215.886.275.845.875.87193,600
Aug 12, 20215.816.005.775.855.85107,100
Aug 11, 20215.955.955.705.855.8587,700
Aug 10, 20215.856.065.675.915.91193,100
Aug 09, 20215.806.145.545.905.90248,000
Aug 06, 20215.786.125.495.855.85369,600
Aug 05, 20215.426.125.155.785.78536,000
Aug 04, 20214.805.684.715.355.35769,200
Aug 03, 20214.915.044.614.854.85240,400
Aug 02, 20214.925.044.814.874.87100,700
Jul 30, 20215.095.094.844.874.87141,100
Jul 29, 20215.185.185.045.065.06288,600
Jul 28, 20215.135.195.055.145.14106,700
Jul 27, 20215.135.334.955.145.1497,800
Jul 26, 20215.405.405.125.175.1773,400
Jul 23, 20215.345.405.165.365.3681,000
Jul 22, 20215.335.335.235.285.2863,000
Jul 21, 20215.435.435.245.375.3783,100
Jul 20, 20215.435.505.135.395.39150,000
Jul 19, 20215.145.585.065.275.27209,900
Jul 16, 20215.275.305.145.215.21114,000
Jul 15, 20215.305.335.085.185.18135,500
Jul 14, 20215.475.555.065.275.27187,000
Jul 13, 20215.615.705.395.485.4894,400
Jul 12, 20215.695.815.565.615.6173,800
Jul 09, 20215.725.815.555.775.77129,400
Jul 08, 20215.335.745.335.685.6897,200
Jul 07, 20215.505.585.275.455.45107,000
Jul 06, 20215.335.505.245.435.43119,200
Jul 02, 20215.505.505.265.365.3643,000
Jul 01, 20215.505.565.305.445.4469,300
Jun 30, 20215.485.675.405.435.43137,700
Jun 29, 20215.605.745.515.545.54162,000
Jun 28, 20215.755.825.515.595.59123,300
Jun 25, 20215.515.905.425.805.801,153,600
Jun 24, 20215.375.525.355.475.4784,000
Jun 23, 20215.305.485.285.315.31204,800
Jun 22, 20215.295.415.125.335.33328,400
Jun 21, 20215.555.625.315.345.3483,700
Jun 18, 20215.535.725.445.495.49315,700
Jun 17, 20215.595.795.595.655.6556,300
Jun 16, 20215.615.815.535.655.6593,700
Jun 15, 20215.775.895.545.645.64130,200
Jun 14, 20215.715.965.665.785.78214,000
Jun 11, 20215.715.755.605.645.6465,200
Jun 10, 20215.765.785.545.675.6775,400
Jun 09, 20215.675.855.625.725.72134,300
Jun 08, 20215.755.755.635.645.6488,300
Jun 07, 20215.585.945.525.685.68280,500
Jun 04, 20215.695.795.555.575.57114,500
Jun 03, 20215.785.905.605.695.69104,100
Jun 02, 20215.996.025.675.785.7899,600
Jun 01, 20215.806.095.765.945.94118,000
May 28, 20215.716.005.705.725.7279,000
May 27, 20215.775.985.635.865.86118,400
May 26, 20215.435.725.345.685.6860,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement