Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kezar Life Sciences Inc (NQ: KZR )

0.7179 +0.0129 (+1.83%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.7310 0.7440 0.7030 0.7050 497,104 -0.02(-3.24%)
May 23, 2024 0.7610 0.7939 0.7249 0.7286 524,374 -0.04(-5.62%)
May 22, 2024 0.7792 0.7854 0.7512 0.7720 208,330 -0.00(-0.50%)
May 21, 2024 0.7700 0.8000 0.7551 0.7759 571,589 +0.01(+0.78%)
May 20, 2024 0.7657 0.7744 0.7416 0.7699 563,750 +0.00(+0.55%)
May 17, 2024 0.7800 0.7842 0.7550 0.7657 266,034 -0.00(-0.30%)
May 16, 2024 0.7700 0.7838 0.7430 0.7680 623,220 -0.00(-0.56%)
May 15, 2024 0.7980 0.7980 0.7713 0.7723 425,070 -0.02(-2.18%)
May 14, 2024 0.7300 0.8138 0.7300 0.7895 1,219,718 +0.04(+5.62%)
May 13, 2024 0.7900 0.8065 0.7200 0.7475 1,524,010 -0.03(-3.26%)
May 10, 2024 0.8000 0.8147 0.7700 0.7727 1,067,684 -0.04(-5.42%)
May 09, 2024 0.8200 0.8379 0.8062 0.8170 669,717 -0.00(-0.49%)
May 08, 2024 0.8300 0.8377 0.8036 0.8210 620,012 -0.02(-2.26%)
May 07, 2024 0.8300 0.8493 0.8011 0.8400 453,066 +0.03(+3.11%)
May 06, 2024 0.8570 0.8570 0.8030 0.8147 495,661 -0.04(-4.98%)
May 03, 2024 0.8600 0.8600 0.8336 0.8574 193,867 +0.00(+0.32%)
May 02, 2024 0.8400 0.8679 0.8339 0.8547 659,632 +0.02(+1.93%)
May 01, 2024 0.8300 0.8500 0.8105 0.8385 970,773 +0.01(+1.70%)
Apr 30, 2024 0.8378 0.8500 0.8200 0.8245 633,984 -0.01(-1.59%)
Apr 29, 2024 0.8200 0.8500 0.8103 0.8378 597,200 +0.03(+4.09%)
Apr 26, 2024 0.8000 0.8138 0.7800 0.8049 496,295 +0.01(+1.89%)
Apr 25, 2024 0.8002 0.8050 0.7730 0.7900 577,569 -0.01(-1.42%)
Apr 24, 2024 0.8110 0.8340 0.8000 0.8014 425,572 -0.02(-2.98%)
Apr 23, 2024 0.8110 0.8439 0.8050 0.8260 518,853 +0.00(+0.49%)
Apr 22, 2024 0.8041 0.8350 0.7850 0.8220 709,557 +0.03(+4.05%)
Apr 19, 2024 0.7800 0.8044 0.7711 0.7900 421,814 +0.00(+0.30%)
Apr 18, 2024 0.8200 0.8202 0.7849 0.7876 544,204 -0.03(-3.55%)
Apr 17, 2024 0.8000 0.8207 0.7701 0.8166 446,782 +0.03(+4.28%)
Apr 16, 2024 0.8200 0.8280 0.7724 0.7831 599,316 -0.03(-3.26%)
Apr 15, 2024 0.8645 0.8700 0.8000 0.8095 585,789 -0.05(-6.17%)
Apr 12, 2024 0.8620 0.8800 0.8451 0.8627 623,124 +0.01(+0.65%)
Apr 11, 2024 0.8000 0.8690 0.8000 0.8571 1,329,696 +0.06(+7.14%)
Apr 10, 2024 0.8100 0.8179 0.7911 0.8000 587,414 -0.03(-3.45%)
Apr 09, 2024 0.8004 0.8321 0.8000 0.8286 544,198 +0.02(+2.68%)
Apr 08, 2024 0.8012 0.8161 0.7900 0.8070 621,083 +0.01(+1.19%)
Apr 05, 2024 0.8200 0.8257 0.7502 0.7975 988,320 -0.02(-2.89%)
Apr 04, 2024 0.8427 0.8659 0.8106 0.8212 1,087,444 -0.04(-4.23%)
Apr 03, 2024 0.8615 0.8970 0.8440 0.8575 794,687 -0.01(-0.66%)
Apr 02, 2024 0.8850 0.8918 0.8522 0.8632 563,087 -0.06(-6.18%)
Apr 01, 2024 0.9100 0.9265 0.8570 0.9201 823,927 +0.02(+2.05%)
Mar 28, 2024 0.9100 0.9165 0.9105 0.9016 1,175,764 -0.00(-0.16%)
Mar 27, 2024 0.8850 0.9076 0.8525 0.9030 598,007 +0.01(+1.02%)
Mar 26, 2024 0.9400 0.9530 0.8200 0.8939 1,393,176 -0.02(-2.31%)
Mar 25, 2024 0.9900 1.010 0.9080 0.9150 1,139,127 -0.06(-6.11%)
Mar 22, 2024 1.020 1.040 0.9601 0.9745 1,949,327 +0.01(+0.98%)
Mar 21, 2024 0.8952 0.9821 0.8655 0.9650 1,541,387 +0.07(+8.12%)
Mar 20, 2024 0.8700 0.9018 0.8300 0.8925 536,557 +0.02(+2.49%)
Mar 19, 2024 0.8699 0.8726 0.8451 0.8708 399,351 +0.00(+0.06%)
Mar 18, 2024 0.9000 0.8980 0.8400 0.8703 505,743 -0.01(-1.10%)
Mar 15, 2024 0.8421 0.9140 0.8108 0.8800 878,896 +0.03(+3.53%)
Mar 14, 2024 0.9300 0.9300 0.8500 0.8500 638,120 -0.06(-6.59%)
Mar 13, 2024 0.9500 0.9500 0.8870 0.9100 394,574 -0.02(-2.16%)
Mar 12, 2024 0.9750 0.9943 0.8800 0.9301 713,926 -0.02(-2.50%)
Mar 11, 2024 0.9600 0.9683 0.9200 0.9539 623,972 -0.00(-0.27%)
Mar 08, 2024 0.9904 1.010 0.9250 0.9565 402,858 -0.04(-4.35%)
Mar 07, 2024 1.030 1.040 0.9770 1.000 617,818 -0.03(-2.91%)
Mar 06, 2024 1.050 1.050 1.000 1.030 476,397 +0.00(+0.00%)
Mar 05, 2024 0.9825 1.060 0.9800 1.030 606,105 +0.01(+0.98%)
Mar 04, 2024 1.030 1.060 0.9706 1.020 784,370 -0.01(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.