Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Kezar Life Sciences, Inc. - Common Stock (KZR)

6.8300
+0.1300 (1.94%)
NASDAQ · Last Trade: Feb 20th, 6:56 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kezar Life Sciences, Inc. - Common Stock (KZR)

DateOpenHighLowCloseVolumeAdjusted Close
2/20/20266.666.846.666.8352,8296.83
2/19/20266.526.806.526.7087,4646.70
2/18/20266.326.666.326.5396,2716.53
2/17/20266.306.446.266.3253,3996.32
2/13/20266.246.366.236.3041,4686.30
2/12/20266.346.406.216.3049,8146.30
2/11/20266.276.386.186.3439,0256.34
2/10/20266.156.286.096.22214,7706.22
2/09/20266.146.246.106.1565,9196.15
2/06/20266.036.156.036.1216,9286.12
2/05/20266.036.116.036.0326,8566.03
2/04/20266.186.186.066.067,9736.06
2/03/20266.186.196.056.1024,7066.10
2/02/20266.136.246.116.1210,2476.12
1/30/20266.206.206.036.0728,7476.07
1/29/20266.156.236.086.1716,9676.17
1/28/20266.206.216.116.1545,0666.15
1/27/20266.236.306.206.2381,2986.23
1/26/20266.166.256.106.2147,5876.21
1/23/20266.166.236.146.1823,2536.18
1/22/20266.176.246.106.1547,9246.15
1/21/20266.166.256.126.1924,6396.19
1/20/20266.196.296.136.1525,2236.15
1/16/20266.166.206.146.2014,4116.20
1/15/20266.176.226.146.2032,3256.20
1/14/20266.256.256.176.172,9446.17
1/13/20266.206.266.146.2126,3596.21
1/12/20266.186.256.126.1422,0996.14
1/09/20266.196.306.046.20115,1876.20
1/08/20266.316.536.266.50148,4546.50
1/07/20266.256.336.256.3014,6836.30
1/06/20266.276.276.246.253,1776.25
1/05/20266.296.296.246.279,1436.27
1/02/20266.236.306.236.296,8776.29
12/31/20256.296.306.256.299,2496.29
12/30/20256.356.356.226.2650,5666.26
12/29/20256.316.346.306.325,9566.32
12/26/20256.336.376.326.3410,8946.34
12/24/20256.246.366.246.347,5286.34
12/23/20256.356.366.226.3333,7946.33
12/22/20256.246.366.246.3556,8206.35
12/19/20256.326.386.276.3467,9056.34
12/18/20256.306.326.256.3244,2086.32
12/17/20256.286.336.166.2618,6466.26
12/16/20256.286.306.226.3027,0086.30
12/15/20256.256.306.226.2817,6096.28
12/12/20256.346.356.176.2441,5196.24
12/11/20256.356.356.256.3018,3546.30
12/10/20256.236.376.236.3544,1816.35
12/09/20256.296.296.256.2533,5616.25
12/08/20256.236.286.206.2823,6356.28
12/05/20256.196.276.196.2540,3076.25
12/04/20256.156.256.136.2523,6106.25
12/03/20256.156.266.156.2425,8146.24
12/02/20256.196.266.156.1520,6216.15
12/01/20256.206.236.126.2224,8556.22
11/28/20256.196.296.056.2031,8456.20
11/26/20256.286.286.186.2014,8326.20
11/25/20256.206.306.156.28152,6676.28
11/24/20256.256.266.146.2117,5536.21
11/21/20256.156.256.106.2532,2506.25