Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
5.83
-0.03 (-0.51%)
Mar 13, 2025, 4:00 PM EST - Market closed

Kezar Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20255.825.915.765.835.83-0.51%5,558
Mar 12, 20255.765.965.765.865.861.90%10,122
Mar 11, 20255.876.055.655.755.75-0.16%25,320
Mar 10, 20256.026.215.765.765.76-5.57%13,961
Mar 7, 20256.076.216.026.106.100.33%24,432
Mar 6, 20255.936.145.776.086.083.75%8,854
Mar 5, 20255.926.105.745.865.861.03%10,790
Mar 4, 20255.665.875.515.805.801.75%21,519
Mar 3, 20255.715.975.655.705.70-0.18%34,065
Feb 28, 20256.006.005.515.715.71-3.06%123,675
Feb 27, 20256.006.205.815.895.89-2.81%64,391
Feb 26, 20256.066.235.976.066.060.17%22,640
Feb 25, 20256.186.296.026.056.05-2.10%5,064
Feb 24, 20256.186.275.976.186.182.15%27,518
Feb 21, 20256.406.406.056.056.05-5.47%9,107
Feb 20, 20256.376.506.316.406.401.59%34,528
Feb 19, 20256.136.576.126.306.306.78%49,665
Feb 18, 20255.925.995.865.905.900.17%15,945
Feb 14, 20255.876.025.875.895.890.34%35,073
Feb 13, 20255.865.995.865.875.87-0.51%42,692
Feb 12, 20255.976.445.855.905.90-3.28%36,597
Feb 11, 20256.056.186.036.106.100.33%27,309
Feb 10, 20256.156.296.086.086.08-1.30%16,770
Feb 7, 20256.296.486.156.166.16-3.14%11,140
Feb 6, 20256.306.406.246.366.36-0.47%49,319
Feb 5, 20256.366.626.226.396.392.40%35,701
Feb 4, 20256.296.476.166.246.240.32%39,385
Feb 3, 20256.526.526.226.226.22-4.01%24,047
Jan 31, 20256.506.656.426.486.48-19,285
Jan 30, 20256.416.486.356.486.480.78%16,093
Jan 29, 20256.446.526.386.436.43-0.77%13,411
Jan 28, 20256.346.546.346.486.482.05%20,263
Jan 27, 20256.276.596.276.356.350.16%12,189
Jan 24, 20256.276.406.236.346.341.12%15,251
Jan 23, 20256.416.416.196.276.27-2.03%14,828
Jan 22, 20256.266.596.256.406.401.11%36,152
Jan 21, 20256.196.406.196.336.332.26%30,822
Jan 17, 20256.256.636.166.196.19-2.37%110,276
Jan 16, 20256.406.416.286.346.340.48%35,359
Jan 15, 20256.226.506.156.316.311.61%53,531
Jan 14, 20256.306.386.216.216.21-1.43%56,358
Jan 13, 20256.586.586.296.306.30-3.23%58,504
Jan 10, 20256.516.776.506.516.51-1.06%21,361
Jan 8, 20256.916.916.536.586.58-3.94%29,929
Jan 7, 20256.876.936.766.856.853.01%34,354
Jan 6, 20256.906.906.636.656.65-3.06%19,733
Jan 3, 20256.576.936.506.866.864.41%25,196
Jan 2, 20256.746.826.546.576.57-2.23%59,170
Dec 31, 20246.776.806.566.726.72-1.47%43,602
Dec 30, 20246.536.826.486.826.822.71%46,032