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

7.3700
+1.1700 (18.87%)
NASDAQ · Last Trade: Mar 30th, 3:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/27/20266.326.356.086.2027,3696.20
3/26/20266.486.686.356.3521,9316.35
3/25/20266.296.686.296.4811,1326.48
3/24/20266.496.636.386.4119,7336.41
3/23/20266.416.526.416.4325,4966.43
3/20/20266.626.796.356.4348,4046.43
3/19/20266.716.786.626.7013,4336.70
3/18/20266.806.916.806.815,5226.81
3/17/20266.846.966.806.817,4756.81
3/16/20266.846.966.826.909,9116.90
3/13/20267.257.256.826.8511,0146.85
3/12/20267.017.237.017.1832,4307.18
3/11/20267.057.126.767.022,9227.02
3/10/20267.047.217.027.1326,6627.13
3/09/20266.877.086.857.006,2477.00
3/06/20266.707.026.636.9426,4226.94
3/05/20267.217.246.756.8366,1206.83
3/04/20267.107.457.107.3162,7277.31
3/03/20266.937.206.907.1026,3377.10
3/02/20266.667.146.667.07110,4487.07
2/27/20266.706.786.696.7012,2336.70
2/26/20266.766.836.656.7021,6246.70
2/25/20266.686.796.686.7623,4546.76
2/24/20266.856.856.686.7818,9226.78
2/23/20266.866.866.686.7634,9276.76
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