Kezar Life Sciences Inc (KZR) Historical Stock Data
7.62 ↑0.13 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KZR is up 0.76% a day on average. There have been 16 days where Kezar Life Sciences Inc closed green and 14 days where KZR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 7.50 | 7.62 | ↑$0.12 (1.60%) | 7.47 | 7.65 | 58.49K |
| 2024-11-20 | 7.48 | 7.49 | ↑$0.01 (0.13%) | 7.45 | 7.58 | 107.17K |
| 2024-11-19 | 7.51 | 7.38 | ↓$0.13 (-1.73%) | 7.21 | 7.64 | 88.53K |
| 2024-11-18 | 7.43 | 7.39 | ↓$0.04 (-0.54%) | 7.31 | 7.65 | 60.60K |
| 2024-11-15 | 7.45 | 7.46 | ↑$0.01 (0.13%) | 7.29 | 7.51 | 46.47K |
| 2024-11-14 | 7.54 | 7.52 | ↓$0.02 (-0.27%) | 7.41 | 7.59 | 14.83K |
| 2024-11-13 | 7.26 | 7.54 | ↑$0.28 (3.86%) | 7.26 | 7.60 | 35.87K |
| 2024-11-12 | 7.36 | 7.49 | ↑$0.13 (1.77%) | 7.34 | 7.56 | 42.34K |
| 2024-11-11 | 7.35 | 7.44 | ↑$0.09 (1.22%) | 7.31 | 7.50 | 35.89K |
| 2024-11-08 | 7.43 | 7.37 | ↓$0.06 (-0.81%) | 7.27 | 7.45 | 28.87K |
| 2024-11-07 | 7.44 | 7.41 | ↓$0.03 (-0.40%) | 7.35 | 7.55 | 27.59K |
| 2024-11-06 | 7.30 | 7.43 | ↑$0.13 (1.78%) | 7.14 | 7.50 | 62.78K |
| 2024-11-05 | 7.04 | 7.30 | ↑$0.26 (3.69%) | 7.01 | 7.30 | 28.26K |
| 2024-11-04 | 7.12 | 7.09 | ↓$0.03 (-0.42%) | 6.95 | 7.30 | 61.83K |
| 2024-11-01 | 7.34 | 7.21 | ↓$0.13 (-1.77%) | 7.00 | 7.74 | 126.01K |
| 2024-10-31 | 7.65 | 7.45 | ↓$0.20 (-2.61%) | 7.23 | 8.17 | 252.53K |
| 2024-10-30 | 7.20 | 8.19 | ↑$0.99 (13.75%) | 6.85 | 8.45 | 166.19K |
| 2024-10-29 | 0.77 | 0.75 | ↓$0.02 (-2.86%) | 0.73 | 0.80 | 0.95M |
| 2024-10-28 | 0.76 | 0.77 | ↑$0.01 (1.64%) | 0.76 | 0.82 | 1.14M |
| 2024-10-25 | 0.80 | 0.79 | ↓$0.01 (-1.79%) | 0.78 | 0.80 | 132.95K |
| 2024-10-24 | 0.78 | 0.80 | ↑$0.02 (2.53%) | 0.78 | 0.81 | 419.45K |
| 2024-10-23 | 0.77 | 0.80 | ↑$0.03 (4.23%) | 0.77 | 0.81 | 103.04K |
| 2024-10-22 | 0.78 | 0.78 | ↓$0.00 (-0.15%) | 0.78 | 0.79 | 122.44K |
| 2024-10-21 | 0.82 | 0.79 | ↓$0.03 (-3.67%) | 0.78 | 0.82 | 182.67K |
| 2024-10-18 | 0.81 | 0.82 | ↑$0.02 (2.08%) | 0.79 | 0.82 | 238.08K |
| 2024-10-17 | 0.86 | 0.82 | ↓$0.04 (-5.12%) | 0.78 | 0.86 | 1.24M |
| 2024-10-16 | 0.86 | 0.89 | ↑$0.03 (4.02%) | 0.86 | 0.89 | 248.11K |
| 2024-10-15 | 0.86 | 0.87 | ↑$0.01 (1.16%) | 0.85 | 0.87 | 242.62K |
| 2024-10-14 | 0.86 | 0.87 | ↑$0.02 (1.75%) | 0.86 | 0.88 | 371.36K |
| 2024-10-11 | 0.85 | 0.85 | ↓$0.00 (-0.41%) | 0.84 | 0.87 | 240.07K |
Create an account or log in to view more rows.
$KZR has just been halted from trading.
$KZR not worrying
$KZR has just been halted from trading.
$KZR LFGGGGGG
$KZR yeeeeeee haw
$KZR Holding Strong since January ??????????
$KZR Bull trap
$KZR The best investment you can make is an investment in yourself or another person
$KZR come back next earning
$KZR yeah we're going green today