Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
7.62
+0.13 (1.74%)
Nov 21, 2024, 4:00 PM EST - Market closed

Kezar Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.487.587.457.497.491.49%107,204
Nov 19, 20247.517.647.217.387.38-0.14%88,542
Nov 18, 20247.437.657.317.397.39-0.94%60,753
Nov 15, 20247.457.517.297.467.46-0.80%46,674
Nov 14, 20247.547.597.417.527.52-0.27%14,833
Nov 13, 20247.267.607.267.547.540.67%35,870
Nov 12, 20247.367.567.347.497.490.67%42,335
Nov 11, 20247.357.507.317.447.440.95%35,890
Nov 8, 20247.437.457.277.377.37-0.54%28,871
Nov 7, 20247.447.557.357.417.41-0.27%27,591
Nov 6, 20247.307.507.147.437.431.78%62,782
Nov 5, 20247.047.307.017.307.302.96%28,264
Nov 4, 20247.127.306.957.097.09-1.66%61,846
Nov 1, 20247.347.747.007.217.21-3.22%126,007
Oct 31, 20247.658.177.247.457.45-9.04%252,587
Oct 30, 20247.208.456.858.198.199.14%164,631
Oct 29, 20247.737.997.307.507.50-2.86%95,611
Oct 28, 20247.608.187.607.737.73-1.68%113,602
Oct 25, 20248.008.007.807.867.86-2.01%13,294
Oct 24, 20247.828.057.828.028.02-0.15%41,944
Oct 23, 20247.708.107.708.038.032.95%10,304
Oct 22, 20247.817.927.757.807.80-1.55%12,306
Oct 21, 20248.238.237.827.927.92-3.82%18,266
Oct 18, 20248.078.247.908.248.240.96%23,808
Oct 17, 20248.608.607.808.168.16-8.80%124,061
Oct 16, 20248.608.958.608.958.952.84%24,813
Oct 15, 20248.608.728.558.708.70-24,472
Oct 14, 20248.558.788.558.708.702.64%37,139
Oct 11, 20248.518.668.448.488.48-0.70%24,006
Oct 10, 20248.799.058.508.548.54-1.24%181,207
Oct 9, 20249.139.188.418.648.6416.80%433,440
Oct 8, 20247.808.117.367.407.40-4.39%566,237
Oct 7, 20247.707.837.437.747.74-2.95%58,925
Oct 4, 20248.118.307.037.987.98-3.40%130,476
Oct 3, 20248.208.608.068.268.26-0.53%96,084
Oct 2, 20247.918.407.918.308.304.96%203,632
Oct 1, 20247.658.207.607.917.912.28%319,582
Sep 30, 20246.158.266.107.737.7342.16%1,620,180
Sep 27, 20245.335.495.315.445.442.91%55,698
Sep 26, 20245.305.475.205.295.29-3.73%57,298
Sep 25, 20245.405.585.305.495.49-0.54%66,391
Sep 24, 20245.635.725.455.525.52-2.58%34,670
Sep 23, 20245.715.805.635.675.67-0.70%19,210
Sep 20, 20245.895.895.705.715.71-2.06%30,250
Sep 19, 20245.705.925.705.835.831.08%38,750
Sep 18, 20245.755.865.665.765.760.24%41,592
Sep 17, 20245.725.895.605.755.750.35%48,144
Sep 16, 20245.745.955.675.735.730.53%10,958
Sep 13, 20245.685.865.665.705.700.53%19,643
Sep 12, 20245.805.805.615.675.67-1.90%31,942
Sep 11, 20245.505.795.505.785.783.21%36,377
Sep 10, 20245.665.765.575.605.60-1.29%35,170
Sep 9, 20245.705.875.615.675.671.39%14,351
Sep 6, 20245.765.805.565.605.60-3.52%24,432
Sep 5, 20245.705.945.705.805.802.55%4,867
Sep 4, 20245.806.005.665.665.66-2.50%13,577
Sep 3, 20246.076.145.635.805.80-3.43%26,148
Aug 30, 20245.926.175.926.016.010.43%9,882
Aug 29, 20246.306.505.915.985.98-2.67%47,601
Aug 28, 20246.406.726.076.146.14-3.46%20,037
Aug 27, 20246.806.806.356.366.36-6.36%15,589
Aug 26, 20246.276.896.236.806.808.10%105,481
Aug 23, 20246.206.466.176.296.292.85%25,823
Aug 22, 20246.336.336.106.116.11-3.18%8,950
Aug 21, 20246.016.316.016.316.315.15%23,696
Aug 20, 20245.906.125.836.016.01-1.83%34,914
Aug 19, 20246.066.236.016.126.12-0.28%32,089
Aug 16, 20246.416.416.026.136.13-1.79%18,860
Aug 15, 20246.026.405.946.256.252.48%57,978
Aug 14, 20246.006.205.646.106.105.05%89,391
Aug 13, 20245.916.135.705.805.80-1.81%29,789
Aug 12, 20245.996.005.605.915.914.71%24,730
Aug 9, 20245.905.905.535.645.64-2.27%25,391
Aug 8, 20245.805.925.675.775.771.85%14,676
Aug 7, 20245.895.925.525.675.67-2.26%24,201
Aug 6, 20246.206.205.685.805.80-0.85%25,651
Aug 5, 20245.795.935.655.855.85-4.35%22,349
Aug 2, 20246.336.336.056.126.12-3.53%21,455
Aug 1, 20246.516.656.256.346.34-2.46%25,201
Jul 31, 20246.596.786.456.506.50-0.76%21,318
Jul 30, 20246.726.886.456.556.55-3.72%25,782
Jul 29, 20246.726.986.726.806.801.84%31,402
Jul 26, 20246.686.756.506.686.681.47%13,250
Jul 25, 20246.496.706.446.586.58-0.42%60,464
Jul 24, 20246.306.776.306.616.614.59%32,557
Jul 23, 20246.336.406.106.326.32-0.21%25,726
Jul 22, 20246.396.406.176.336.330.52%23,270
Jul 19, 20246.406.746.276.306.30-2.01%19,452
Jul 18, 20246.807.006.406.436.43-5.32%36,985
Jul 17, 20246.437.046.436.796.794.46%65,849
Jul 16, 20246.326.806.306.506.502.38%94,620
Jul 15, 20246.356.676.226.356.35-0.30%54,687
Jul 12, 20246.306.806.236.376.371.82%38,235
Jul 11, 20245.726.355.726.266.2610.28%93,107
Jul 10, 20245.705.875.655.675.670.41%48,167
Jul 9, 20245.475.765.455.655.653.23%36,452
Jul 8, 20245.755.975.475.475.47-5.70%38,022
Jul 5, 20245.705.835.705.805.800.21%19,802
Jul 3, 20245.795.805.685.795.791.60%28,209
Jul 2, 20245.805.935.385.705.70-2.33%90,350