Kezar Life Sciences Inc (KZR) Historical Stock Data
6.38 ↓0.14 (-2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KZR is down -0.56% a day on average. There have been 13 days where Kezar Life Sciences Inc closed green and 17 days where KZR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.49 | 6.38 | ↓$0.11 (-1.69%) | 6.35 | 6.75 | 75.04K |
| 2024-12-19 | 6.26 | 6.52 | ↑$0.26 (4.15%) | 6.16 | 6.68 | 78.60K |
| 2024-12-18 | 6.50 | 6.29 | ↓$0.21 (-3.23%) | 6.24 | 6.53 | 66.43K |
| 2024-12-17 | 6.51 | 6.52 | ↑$0.01 (0.15%) | 6.50 | 6.63 | 34.55K |
| 2024-12-16 | 6.80 | 6.58 | ↓$0.22 (-3.24%) | 6.51 | 6.89 | 36.29K |
| 2024-12-13 | 6.79 | 6.75 | ↓$0.04 (-0.59%) | 6.72 | 6.96 | 28.72K |
| 2024-12-12 | 7.04 | 6.78 | ↓$0.26 (-3.69%) | 6.75 | 7.04 | 30.93K |
| 2024-12-11 | 7.00 | 6.89 | ↓$0.11 (-1.57%) | 6.82 | 7.02 | 40.62K |
| 2024-12-10 | 6.98 | 6.95 | ↓$0.02 (-0.36%) | 6.87 | 7.05 | 43.06K |
| 2024-12-09 | 6.91 | 6.95 | ↑$0.04 (0.58%) | 6.83 | 7.01 | 25.99K |
| 2024-12-06 | 7.10 | 6.80 | ↓$0.30 (-4.23%) | 6.80 | 7.10 | 76.76K |
| 2024-12-05 | 7.09 | 6.95 | ↓$0.14 (-1.97%) | 6.92 | 7.25 | 67.47K |
| 2024-12-04 | 7.27 | 7.05 | ↓$0.22 (-3.03%) | 7.02 | 7.27 | 46.85K |
| 2024-12-03 | 7.33 | 7.07 | ↓$0.26 (-3.55%) | 6.93 | 7.39 | 377.48K |
| 2024-12-02 | 7.40 | 7.41 | ↑$0.01 (0.14%) | 7.40 | 7.60 | 46.97K |
| 2024-11-29 | 7.30 | 7.47 | ↑$0.17 (2.33%) | 7.30 | 7.50 | 18.82K |
| 2024-11-27 | 7.44 | 7.40 | ↓$0.04 (-0.51%) | 7.39 | 7.51 | 16.05K |
| 2024-11-26 | 7.43 | 7.43 | ↑$0.00 (0.00%) | 7.42 | 7.58 | 15.71K |
| 2024-11-25 | 7.61 | 7.47 | ↓$0.14 (-1.84%) | 7.39 | 7.61 | 19.97K |
| 2024-11-22 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.41 | 7.60 | 46.01K |
| 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 |
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