Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
4.240
+0.180 (4.43%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.14 | 4.32 | 4.11 | 4.16 | 4.16 | 2.46% | 6,491 |
| Apr 16, 2025 | 4.12 | 4.40 | 4.05 | 4.06 | 4.06 | -1.22% | 18,606 |
| Apr 15, 2025 | 4.31 | 4.46 | 4.08 | 4.11 | 4.11 | -4.86% | 31,974 |
| Apr 14, 2025 | 3.99 | 4.45 | 3.98 | 4.32 | 4.32 | 9.37% | 24,281 |
| Apr 11, 2025 | 3.95 | 4.08 | 3.66 | 3.95 | 3.95 | - | 23,120 |
| Apr 10, 2025 | 4.02 | 4.14 | 3.90 | 3.95 | 3.95 | -3.66% | 17,362 |
| Apr 9, 2025 | 3.96 | 4.20 | 3.80 | 4.10 | 4.10 | 1.99% | 59,392 |
| Apr 8, 2025 | 4.30 | 4.32 | 4.01 | 4.02 | 4.02 | -7.59% | 3,635 |
| Apr 7, 2025 | 4.17 | 4.36 | 3.96 | 4.35 | 4.35 | 5.58% | 17,200 |
| Apr 4, 2025 | 4.47 | 4.47 | 3.62 | 4.12 | 4.12 | -8.44% | 69,289 |
| Apr 3, 2025 | 4.36 | 4.60 | 4.13 | 4.50 | 4.50 | -2.17% | 34,062 |
| Apr 2, 2025 | 4.51 | 4.70 | 4.51 | 4.60 | 4.60 | 2.00% | 8,774 |
| Apr 1, 2025 | 4.64 | 4.77 | 4.36 | 4.51 | 4.51 | -7.58% | 32,522 |
| Mar 31, 2025 | 4.95 | 4.97 | 4.54 | 4.88 | 4.88 | -0.81% | 33,876 |
| Mar 28, 2025 | 5.18 | 5.23 | 4.90 | 4.92 | 4.92 | -4.09% | 36,002 |
| Mar 27, 2025 | 5.11 | 5.30 | 5.04 | 5.13 | 5.13 | -0.77% | 9,098 |
| Mar 26, 2025 | 5.65 | 5.65 | 5.01 | 5.17 | 5.17 | -8.33% | 34,017 |
| Mar 25, 2025 | 5.68 | 5.75 | 5.28 | 5.64 | 5.64 | -8.44% | 107,380 |
| Mar 24, 2025 | 6.20 | 6.37 | 6.00 | 6.16 | 6.16 | 4.58% | 106,291 |
| Mar 21, 2025 | 5.65 | 6.07 | 5.65 | 5.89 | 5.89 | 5.56% | 6,008 |
| Mar 20, 2025 | 5.88 | 5.88 | 5.52 | 5.58 | 5.58 | -4.29% | 6,045 |
| Mar 19, 2025 | 5.76 | 5.84 | 5.68 | 5.83 | 5.83 | 0.87% | 4,030 |
| Mar 18, 2025 | 5.78 | 6.01 | 5.78 | 5.78 | 5.78 | -1.53% | 7,664 |
| Mar 17, 2025 | 5.85 | 5.95 | 5.81 | 5.87 | 5.87 | - | 2,283 |
| Mar 14, 2025 | 5.82 | 6.07 | 5.78 | 5.87 | 5.87 | 0.69% | 4,143 |
| Mar 13, 2025 | 5.82 | 5.91 | 5.76 | 5.83 | 5.83 | -0.51% | 5,558 |
| Mar 12, 2025 | 5.76 | 5.96 | 5.76 | 5.86 | 5.86 | 1.90% | 10,122 |
| Mar 11, 2025 | 5.87 | 6.05 | 5.65 | 5.75 | 5.75 | -0.16% | 25,320 |
| Mar 10, 2025 | 6.02 | 6.21 | 5.76 | 5.76 | 5.76 | -5.57% | 13,961 |
| Mar 7, 2025 | 6.07 | 6.21 | 6.02 | 6.10 | 6.10 | 0.33% | 24,432 |
| Mar 6, 2025 | 5.93 | 6.14 | 5.77 | 6.08 | 6.08 | 3.75% | 8,854 |
| Mar 5, 2025 | 5.92 | 6.10 | 5.74 | 5.86 | 5.86 | 1.03% | 10,790 |
| Mar 4, 2025 | 5.66 | 5.87 | 5.51 | 5.80 | 5.80 | 1.75% | 21,519 |
| Mar 3, 2025 | 5.71 | 5.97 | 5.65 | 5.70 | 5.70 | -0.18% | 34,065 |
| Feb 28, 2025 | 6.00 | 6.00 | 5.51 | 5.71 | 5.71 | -3.06% | 123,675 |
| Feb 27, 2025 | 6.00 | 6.20 | 5.81 | 5.89 | 5.89 | -2.81% | 64,391 |
| Feb 26, 2025 | 6.06 | 6.23 | 5.97 | 6.06 | 6.06 | 0.17% | 22,640 |
| Feb 25, 2025 | 6.18 | 6.29 | 6.02 | 6.05 | 6.05 | -2.10% | 5,064 |
| Feb 24, 2025 | 6.18 | 6.27 | 5.97 | 6.18 | 6.18 | 2.15% | 27,518 |
| Feb 21, 2025 | 6.40 | 6.40 | 6.05 | 6.05 | 6.05 | -5.47% | 9,107 |
| Feb 20, 2025 | 6.37 | 6.50 | 6.31 | 6.40 | 6.40 | 1.59% | 34,528 |
| Feb 19, 2025 | 6.13 | 6.57 | 6.12 | 6.30 | 6.30 | 6.78% | 49,665 |
| Feb 18, 2025 | 5.92 | 5.99 | 5.86 | 5.90 | 5.90 | 0.17% | 15,945 |
| Feb 14, 2025 | 5.87 | 6.02 | 5.87 | 5.89 | 5.89 | 0.34% | 35,073 |
| Feb 13, 2025 | 5.86 | 5.99 | 5.86 | 5.87 | 5.87 | -0.51% | 42,692 |
| Feb 12, 2025 | 5.97 | 6.44 | 5.85 | 5.90 | 5.90 | -3.28% | 36,597 |
| Feb 11, 2025 | 6.05 | 6.18 | 6.03 | 6.10 | 6.10 | 0.33% | 27,309 |
| Feb 10, 2025 | 6.15 | 6.29 | 6.08 | 6.08 | 6.08 | -1.30% | 16,770 |
| Feb 7, 2025 | 6.29 | 6.48 | 6.15 | 6.16 | 6.16 | -3.14% | 11,140 |
| Feb 6, 2025 | 6.30 | 6.40 | 6.24 | 6.36 | 6.36 | -0.47% | 49,319 |