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

6.1500
-0.0400 (-0.65%)
NASDAQ · Last Trade: Jan 22nd, 8:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
11/20/20256.226.276.126.1624,2546.16
11/19/20256.256.296.126.2014,8746.20
11/18/20256.166.236.166.2139,9136.21
11/17/20256.156.256.116.2254,6026.22
11/14/20256.156.306.126.1870,0766.18
11/13/20256.216.216.076.1513,4376.15
11/12/20256.186.236.136.168,7286.16
11/11/20256.196.236.116.1817,0396.18
11/10/20256.026.206.026.1940,2496.19
11/07/20256.106.145.996.0466,7546.04
11/06/20256.146.146.046.0533,5716.05
11/05/20256.106.155.986.1019,0416.10
11/04/20256.146.146.056.0941,3466.09
11/03/20256.216.216.056.13121,7996.13
10/31/20256.296.296.106.2141,1796.21
10/30/20256.216.276.156.2393,7136.23
10/29/20256.296.296.126.1570,6226.15
10/28/20256.226.306.066.25189,2226.25
10/27/20256.266.286.146.1970,0236.19
10/24/20256.206.206.066.1695,7676.16
10/23/20256.216.286.126.1584,0586.15