Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
7.09
-0.12 (-1.66%)
Nov 4, 2024, 4:00 PM EST - Market closed
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 7.12 | 7.30 | 6.95 | 7.09 | 7.09 | -1.66% | 61,846 |
| Nov 1, 2024 | 7.34 | 7.74 | 7.00 | 7.21 | 7.21 | -3.22% | 126,007 |
| Oct 31, 2024 | 7.65 | 8.17 | 7.24 | 7.45 | 7.45 | -9.04% | 252,587 |
| Oct 30, 2024 | 7.20 | 8.45 | 6.85 | 8.19 | 8.19 | 9.14% | 164,631 |
| Oct 29, 2024 | 7.73 | 7.99 | 7.30 | 7.50 | 7.50 | -2.86% | 95,611 |
| Oct 28, 2024 | 7.60 | 8.18 | 7.60 | 7.73 | 7.73 | -1.68% | 113,602 |
| Oct 25, 2024 | 8.00 | 8.00 | 7.80 | 7.86 | 7.86 | -2.01% | 13,294 |
| Oct 24, 2024 | 7.82 | 8.05 | 7.82 | 8.02 | 8.02 | -0.15% | 41,944 |
| Oct 23, 2024 | 7.70 | 8.10 | 7.70 | 8.03 | 8.03 | 2.95% | 10,304 |
| Oct 22, 2024 | 7.81 | 7.92 | 7.75 | 7.80 | 7.80 | -1.55% | 12,306 |
| Oct 21, 2024 | 8.23 | 8.23 | 7.82 | 7.92 | 7.92 | -3.82% | 18,266 |
| Oct 18, 2024 | 8.07 | 8.24 | 7.90 | 8.24 | 8.24 | 0.96% | 23,808 |
| Oct 17, 2024 | 8.60 | 8.60 | 7.80 | 8.16 | 8.16 | -8.80% | 124,061 |
| Oct 16, 2024 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 2.84% | 24,813 |
| Oct 15, 2024 | 8.60 | 8.72 | 8.55 | 8.70 | 8.70 | - | 24,472 |
| Oct 14, 2024 | 8.55 | 8.78 | 8.55 | 8.70 | 8.70 | 2.64% | 37,139 |
| Oct 11, 2024 | 8.51 | 8.66 | 8.44 | 8.48 | 8.48 | -0.70% | 24,006 |
| Oct 10, 2024 | 8.79 | 9.05 | 8.50 | 8.54 | 8.54 | -1.24% | 181,207 |
| Oct 9, 2024 | 9.13 | 9.18 | 8.41 | 8.64 | 8.64 | 16.80% | 433,440 |
| Oct 8, 2024 | 7.80 | 8.11 | 7.36 | 7.40 | 7.40 | -4.39% | 566,237 |
| Oct 7, 2024 | 7.70 | 7.83 | 7.43 | 7.74 | 7.74 | -2.95% | 58,925 |
| Oct 4, 2024 | 8.11 | 8.30 | 7.03 | 7.98 | 7.98 | -3.40% | 130,476 |
| Oct 3, 2024 | 8.20 | 8.60 | 8.06 | 8.26 | 8.26 | -0.53% | 96,084 |
| Oct 2, 2024 | 7.91 | 8.40 | 7.91 | 8.30 | 8.30 | 4.96% | 203,632 |
| Oct 1, 2024 | 7.65 | 8.20 | 7.60 | 7.91 | 7.91 | 2.28% | 319,582 |
| Sep 30, 2024 | 6.15 | 8.26 | 6.10 | 7.73 | 7.73 | 42.16% | 1,620,180 |
| Sep 27, 2024 | 5.33 | 5.49 | 5.31 | 5.44 | 5.44 | 2.91% | 55,698 |
| Sep 26, 2024 | 5.30 | 5.47 | 5.20 | 5.29 | 5.29 | -3.73% | 57,298 |
| Sep 25, 2024 | 5.40 | 5.58 | 5.30 | 5.49 | 5.49 | -0.54% | 66,391 |
| Sep 24, 2024 | 5.63 | 5.72 | 5.45 | 5.52 | 5.52 | -2.58% | 34,670 |
| Sep 23, 2024 | 5.71 | 5.80 | 5.63 | 5.67 | 5.67 | -0.70% | 19,210 |
| Sep 20, 2024 | 5.89 | 5.89 | 5.70 | 5.71 | 5.71 | -2.06% | 30,250 |
| Sep 19, 2024 | 5.70 | 5.92 | 5.70 | 5.83 | 5.83 | 1.08% | 38,750 |
| Sep 18, 2024 | 5.75 | 5.86 | 5.66 | 5.76 | 5.76 | 0.24% | 41,592 |
| Sep 17, 2024 | 5.72 | 5.89 | 5.60 | 5.75 | 5.75 | 0.35% | 48,144 |
| Sep 16, 2024 | 5.74 | 5.95 | 5.67 | 5.73 | 5.73 | 0.53% | 10,958 |
| Sep 13, 2024 | 5.68 | 5.86 | 5.66 | 5.70 | 5.70 | 0.53% | 19,643 |
| Sep 12, 2024 | 5.80 | 5.80 | 5.61 | 5.67 | 5.67 | -1.90% | 31,942 |
| Sep 11, 2024 | 5.50 | 5.79 | 5.50 | 5.78 | 5.78 | 3.21% | 36,377 |
| Sep 10, 2024 | 5.66 | 5.76 | 5.57 | 5.60 | 5.60 | -1.29% | 35,170 |
| Sep 9, 2024 | 5.70 | 5.87 | 5.61 | 5.67 | 5.67 | 1.39% | 14,351 |
| Sep 6, 2024 | 5.76 | 5.80 | 5.56 | 5.60 | 5.60 | -3.52% | 24,432 |
| Sep 5, 2024 | 5.70 | 5.94 | 5.70 | 5.80 | 5.80 | 2.55% | 4,867 |
| Sep 4, 2024 | 5.80 | 6.00 | 5.66 | 5.66 | 5.66 | -2.50% | 13,577 |
| Sep 3, 2024 | 6.07 | 6.14 | 5.63 | 5.80 | 5.80 | -3.43% | 26,148 |
| Aug 30, 2024 | 5.92 | 6.17 | 5.92 | 6.01 | 6.01 | 0.43% | 9,882 |
| Aug 29, 2024 | 6.30 | 6.50 | 5.91 | 5.98 | 5.98 | -2.67% | 47,601 |
| Aug 28, 2024 | 6.40 | 6.72 | 6.07 | 6.14 | 6.14 | -3.46% | 20,037 |
| Aug 27, 2024 | 6.80 | 6.80 | 6.35 | 6.36 | 6.36 | -6.36% | 15,589 |
| Aug 26, 2024 | 6.27 | 6.89 | 6.23 | 6.80 | 6.80 | 8.10% | 105,481 |
| Aug 23, 2024 | 6.20 | 6.46 | 6.17 | 6.29 | 6.29 | 2.85% | 25,823 |
| Aug 22, 2024 | 6.33 | 6.33 | 6.10 | 6.11 | 6.11 | -3.18% | 8,950 |
| Aug 21, 2024 | 6.01 | 6.31 | 6.01 | 6.31 | 6.31 | 5.15% | 23,696 |
| Aug 20, 2024 | 5.90 | 6.12 | 5.83 | 6.01 | 6.01 | -1.83% | 34,914 |
| Aug 19, 2024 | 6.06 | 6.23 | 6.01 | 6.12 | 6.12 | -0.28% | 32,089 |
| Aug 16, 2024 | 6.41 | 6.41 | 6.02 | 6.13 | 6.13 | -1.79% | 18,860 |
| Aug 15, 2024 | 6.02 | 6.40 | 5.94 | 6.25 | 6.25 | 2.48% | 57,978 |
| Aug 14, 2024 | 6.00 | 6.20 | 5.64 | 6.10 | 6.10 | 5.05% | 89,391 |
| Aug 13, 2024 | 5.91 | 6.13 | 5.70 | 5.80 | 5.80 | -1.81% | 29,789 |
| Aug 12, 2024 | 5.99 | 6.00 | 5.60 | 5.91 | 5.91 | 4.71% | 24,730 |
| Aug 9, 2024 | 5.90 | 5.90 | 5.53 | 5.64 | 5.64 | -2.27% | 25,391 |
| Aug 8, 2024 | 5.80 | 5.92 | 5.67 | 5.77 | 5.77 | 1.85% | 14,676 |
| Aug 7, 2024 | 5.89 | 5.92 | 5.52 | 5.67 | 5.67 | -2.26% | 24,201 |
| Aug 6, 2024 | 6.20 | 6.20 | 5.68 | 5.80 | 5.80 | -0.85% | 25,651 |
| Aug 5, 2024 | 5.79 | 5.93 | 5.65 | 5.85 | 5.85 | -4.35% | 22,349 |
| Aug 2, 2024 | 6.33 | 6.33 | 6.05 | 6.12 | 6.12 | -3.53% | 21,455 |
| Aug 1, 2024 | 6.51 | 6.65 | 6.25 | 6.34 | 6.34 | -2.46% | 25,201 |
| Jul 31, 2024 | 6.59 | 6.78 | 6.45 | 6.50 | 6.50 | -0.76% | 21,318 |
| Jul 30, 2024 | 6.72 | 6.88 | 6.45 | 6.55 | 6.55 | -3.72% | 25,782 |
| Jul 29, 2024 | 6.72 | 6.98 | 6.72 | 6.80 | 6.80 | 1.84% | 31,402 |
| Jul 26, 2024 | 6.68 | 6.75 | 6.50 | 6.68 | 6.68 | 1.47% | 13,250 |
| Jul 25, 2024 | 6.49 | 6.70 | 6.44 | 6.58 | 6.58 | -0.42% | 60,464 |
| Jul 24, 2024 | 6.30 | 6.77 | 6.30 | 6.61 | 6.61 | 4.59% | 32,557 |
| Jul 23, 2024 | 6.33 | 6.40 | 6.10 | 6.32 | 6.32 | -0.21% | 25,726 |
| Jul 22, 2024 | 6.39 | 6.40 | 6.17 | 6.33 | 6.33 | 0.52% | 23,270 |
| Jul 19, 2024 | 6.40 | 6.74 | 6.27 | 6.30 | 6.30 | -2.01% | 19,452 |
| Jul 18, 2024 | 6.80 | 7.00 | 6.40 | 6.43 | 6.43 | -5.32% | 36,985 |
| Jul 17, 2024 | 6.43 | 7.04 | 6.43 | 6.79 | 6.79 | 4.46% | 65,849 |
| Jul 16, 2024 | 6.32 | 6.80 | 6.30 | 6.50 | 6.50 | 2.38% | 94,620 |
| Jul 15, 2024 | 6.35 | 6.67 | 6.22 | 6.35 | 6.35 | -0.30% | 54,687 |
| Jul 12, 2024 | 6.30 | 6.80 | 6.23 | 6.37 | 6.37 | 1.82% | 38,235 |
| Jul 11, 2024 | 5.72 | 6.35 | 5.72 | 6.26 | 6.26 | 10.28% | 93,107 |
| Jul 10, 2024 | 5.70 | 5.87 | 5.65 | 5.67 | 5.67 | 0.41% | 48,167 |
| Jul 9, 2024 | 5.47 | 5.76 | 5.45 | 5.65 | 5.65 | 3.23% | 36,452 |
| Jul 8, 2024 | 5.75 | 5.97 | 5.47 | 5.47 | 5.47 | -5.70% | 38,022 |
| Jul 5, 2024 | 5.70 | 5.83 | 5.70 | 5.80 | 5.80 | 0.21% | 19,802 |
| Jul 3, 2024 | 5.79 | 5.80 | 5.68 | 5.79 | 5.79 | 1.60% | 28,209 |
| Jul 2, 2024 | 5.80 | 5.93 | 5.38 | 5.70 | 5.70 | -2.33% | 90,350 |
| Jul 1, 2024 | 6.01 | 6.30 | 5.83 | 5.84 | 5.84 | -2.73% | 104,920 |
| Jun 28, 2024 | 6.40 | 6.44 | 5.97 | 6.00 | 6.00 | -5.41% | 981,156 |
| Jun 27, 2024 | 6.38 | 6.59 | 6.31 | 6.34 | 6.34 | 0.51% | 71,837 |
| Jun 26, 2024 | 6.51 | 6.60 | 6.31 | 6.31 | 6.31 | -3.84% | 50,172 |
| Jun 25, 2024 | 6.50 | 6.64 | 6.40 | 6.56 | 6.56 | 0.97% | 95,150 |
| Jun 24, 2024 | 6.35 | 6.60 | 6.35 | 6.50 | 6.50 | 1.12% | 52,284 |
| Jun 21, 2024 | 6.62 | 6.62 | 6.32 | 6.43 | 6.43 | -2.84% | 74,386 |
| Jun 20, 2024 | 6.64 | 6.86 | 6.50 | 6.62 | 6.62 | 1.02% | 17,980 |
| Jun 18, 2024 | 6.61 | 6.88 | 6.45 | 6.55 | 6.55 | -1.37% | 59,525 |
| Jun 17, 2024 | 6.85 | 6.99 | 6.55 | 6.64 | 6.64 | -2.71% | 30,415 |
| Jun 14, 2024 | 6.91 | 7.09 | 6.71 | 6.83 | 6.83 | -1.69% | 20,560 |
| Jun 13, 2024 | 7.13 | 7.18 | 6.83 | 6.94 | 6.94 | -2.21% | 21,428 |