KZR - Kezar Life Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20205.145.575.085.355.35284,759
Feb 21, 20205.805.945.175.285.28431,900
Feb 20, 20205.175.755.175.755.75409,100
Feb 19, 20205.185.605.045.245.24201,900
Feb 18, 20205.225.344.925.155.15296,600
Feb 14, 20205.435.465.115.135.13853,800
Feb 13, 20205.085.455.085.355.35284,200
Feb 12, 20205.155.344.835.165.16384,600
Feb 11, 20205.055.505.055.255.25707,000
Feb 10, 20203.755.203.735.025.021,130,400
Feb 07, 20203.864.953.413.733.73800,600
Feb 06, 20203.473.863.033.853.85649,100
Feb 05, 20203.093.172.973.003.00247,000
Feb 04, 20203.133.162.993.043.04300,700
Feb 03, 20203.083.253.043.093.09263,600
Jan 31, 20202.673.212.673.073.072,311,300
Jan 30, 20202.872.932.722.772.7796,900
Jan 29, 20202.983.002.832.872.8777,900
Jan 28, 20203.023.102.832.942.9481,600
Jan 27, 20203.103.162.953.003.00112,500
Jan 24, 20203.213.213.053.093.0968,600
Jan 23, 20203.253.273.113.233.2380,900
Jan 22, 20203.553.583.253.313.31183,500
Jan 21, 20203.323.503.263.493.49112,700
Jan 17, 20203.403.483.183.273.2758,200
Jan 16, 20203.173.413.173.353.3541,500
Jan 15, 20203.143.213.003.153.1576,700
Jan 14, 20203.163.293.123.143.1456,800
Jan 13, 20203.253.373.103.193.1977,800
Jan 10, 20203.803.993.183.293.29190,500
Jan 09, 20203.904.103.783.823.8255,600
Jan 08, 20204.044.073.713.933.93141,000
Jan 07, 20203.704.043.704.004.00118,600
Jan 06, 20203.903.983.633.743.74170,200
Jan 03, 20203.483.993.483.913.91162,700
Jan 02, 20204.104.103.353.583.58206,500
Dec 31, 20194.324.443.904.014.01179,000
Dec 30, 20193.734.343.504.264.26254,600
Dec 27, 20193.803.903.623.733.73145,400
Dec 26, 20193.953.963.503.803.80193,800
Dec 24, 20193.933.933.723.863.86130,200
Dec 23, 20193.603.773.363.693.69262,200
Dec 20, 20193.303.553.223.493.49257,000
Dec 19, 20193.023.242.983.223.22266,500
Dec 18, 20192.873.082.583.033.03253,800
Dec 17, 20192.782.912.722.872.87170,300
Dec 16, 20192.722.762.652.732.73141,200
Dec 13, 20192.722.732.552.702.70263,700
Dec 12, 20192.692.732.672.722.7241,300
Dec 11, 20192.672.722.612.712.7177,500
Dec 10, 20192.662.802.572.652.65191,000
Dec 09, 20192.692.782.522.672.67302,400
Dec 06, 20192.712.712.642.652.6553,900
Dec 05, 20192.782.782.612.652.6528,100
Dec 04, 20192.642.792.632.732.7369,500
Dec 03, 20192.562.672.562.632.6330,300
Dec 02, 20192.652.792.532.592.5998,700
Nov 29, 20192.682.802.602.612.6139,000
Nov 27, 20192.552.782.542.692.69106,000
Nov 26, 20192.732.802.562.602.60162,800
Nov 25, 20192.942.982.702.812.8191,700
Nov 22, 20192.643.252.522.872.87269,000
Nov 21, 20192.712.712.572.602.6060,000
Nov 20, 20192.512.732.502.642.6460,400
Nov 19, 20192.562.732.382.502.5073,000
Nov 18, 20192.542.812.362.542.5458,700
Nov 15, 20192.662.662.432.532.5378,000
Nov 14, 20192.692.812.582.612.6163,100
Nov 13, 20192.522.852.512.722.7293,700
Nov 12, 20192.932.962.482.612.61135,900
Nov 11, 20192.893.262.892.952.95120,400
Nov 08, 20192.943.102.882.892.8927,300
Nov 07, 20193.443.442.832.922.9277,200
Nov 06, 20192.883.382.753.093.09973,800
Nov 05, 20193.083.152.742.882.8890,900
Nov 04, 20193.253.563.073.093.0960,300
Nov 01, 20193.273.283.143.233.2344,700
Oct 31, 20193.473.473.073.253.2590,400
Oct 30, 20193.513.533.203.503.5054,400
Oct 29, 20193.503.683.423.473.4757,400
Oct 28, 20193.403.633.403.513.5121,300
Oct 25, 20193.453.553.333.393.3930,000
Oct 24, 20193.613.693.313.383.3831,600
Oct 23, 20193.453.693.373.613.6135,700
Oct 22, 20193.633.713.313.473.4738,400
Oct 21, 20193.583.803.553.643.6426,300
Oct 18, 20193.623.843.423.533.5339,600
Oct 17, 20193.273.783.273.693.6953,200
Oct 16, 20193.133.343.133.273.2719,800
Oct 15, 20193.253.353.083.153.15101,300
Oct 14, 20193.243.363.183.273.2722,700
Oct 11, 20193.273.553.173.223.2234,500
Oct 10, 20193.123.253.093.233.2336,200
Oct 09, 20193.123.283.083.113.1119,900
Oct 08, 20193.073.233.003.093.09140,500
Oct 07, 20193.083.343.073.123.1281,300
Oct 04, 20193.113.263.103.113.1154,100
Oct 03, 20193.123.383.103.123.1240,100
Oct 02, 20192.923.222.883.153.1583,900
Oct 01, 20193.203.222.902.952.9599,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...