Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kezar Life Sciences Inc (NQ: KZR )

0.8300 -0.0078 (-0.93%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.7500 0.7770 0.7061 0.7211 210,902 -0.04(-4.99%)
Oct 30, 2023 0.7500 0.7770 0.7365 0.7590 226,068 +0.03(+3.97%)
Oct 27, 2023 0.7953 0.8025 0.7001 0.7300 469,014 -0.07(-8.42%)
Oct 26, 2023 0.8515 0.8820 0.7875 0.7971 542,215 -0.06(-6.80%)
Oct 25, 2023 0.8900 0.8900 0.8200 0.8553 290,604 -0.02(-2.61%)
Oct 24, 2023 0.9100 0.9300 0.8730 0.8782 390,137 -0.04(-4.17%)
Oct 23, 2023 1.000 1.000 0.8800 0.9164 425,285 -0.04(-3.97%)
Oct 20, 2023 0.9593 0.9990 0.9400 0.9543 220,867 -0.01(-0.71%)
Oct 19, 2023 0.9968 1.010 0.9500 0.9611 150,270 -0.03(-2.76%)
Oct 18, 2023 1.050 1.060 0.9716 0.9884 273,598 -0.07(-6.75%)
Oct 17, 2023 0.9900 1.070 0.9800 1.060 198,798 +0.06(+6.01%)
Oct 16, 2023 0.9700 1.010 0.9190 0.9999 150,582 +0.04(+4.53%)
Oct 13, 2023 0.9600 0.9650 0.9300 0.9566 189,019 +0.04(+4.41%)
Oct 12, 2023 1.060 1.100 0.9042 0.9162 865,777 -0.16(-15.17%)
Oct 11, 2023 1.040 1.100 1.030 1.080 369,025 +0.04(+3.85%)
Oct 10, 2023 0.9200 1.040 0.9011 1.040 443,255 +0.12(+13.43%)
Oct 09, 2023 0.9300 0.9557 0.8631 0.9169 5,817,021 -0.04(-4.09%)
Oct 06, 2023 0.9400 1.020 0.8901 0.9560 751,151 +0.02(+2.32%)
Oct 05, 2023 1.000 1.000 0.9000 0.9343 531,933 -0.08(-7.50%)
Oct 04, 2023 1.030 1.030 0.9500 1.010 510,650 -0.03(-2.88%)
Oct 03, 2023 1.140 1.140 1.030 1.040 288,462 -0.11(-9.57%)
Oct 02, 2023 1.170 1.190 1.130 1.150 303,484 -0.04(-3.36%)
Sep 29, 2023 1.180 1.198 1.165 1.190 165,715 +0.01(+0.85%)
Sep 28, 2023 1.150 1.200 1.130 1.180 262,395 +0.03(+2.61%)
Sep 27, 2023 1.100 1.160 1.100 1.150 308,140 +0.07(+6.48%)
Sep 26, 2023 1.140 1.220 1.080 1.080 405,666 -0.04(-3.57%)
Sep 25, 2023 1.200 1.150 1.105 1.120 438,695 -0.02(-1.75%)
Sep 22, 2023 1.100 1.185 1.100 1.140 432,572 -0.03(-2.56%)
Sep 21, 2023 1.210 1.250 1.090 1.170 2,444,358 +0.03(+2.63%)
Sep 20, 2023 1.180 1.200 1.120 1.140 275,871 -0.05(-4.20%)
Sep 19, 2023 1.220 1.237 1.170 1.190 297,870 -0.03(-2.46%)
Sep 18, 2023 1.320 1.320 1.210 1.220 305,419 -0.07(-5.43%)
Sep 15, 2023 1.240 1.300 1.235 1.290 684,664 +0.08(+6.61%)
Sep 14, 2023 1.200 1.230 1.190 1.210 170,119 +0.02(+1.68%)
Sep 13, 2023 1.230 1.240 1.190 1.190 257,679 -0.03(-2.46%)
Sep 12, 2023 1.200 1.250 1.180 1.220 168,199 +0.02(+1.67%)
Sep 11, 2023 1.250 1.250 1.170 1.200 292,978 -0.01(-0.41%)
Sep 08, 2023 1.310 1.335 1.190 1.205 312,083 -0.11(-8.71%)
Sep 07, 2023 1.410 1.430 1.320 1.320 340,352 -0.11(-7.69%)
Sep 06, 2023 1.510 1.530 1.410 1.430 306,149 -0.08(-5.30%)
Sep 05, 2023 1.590 1.610 1.500 1.510 393,719 -0.06(-3.82%)
Sep 01, 2023 1.500 1.600 1.500 1.570 299,725 +0.08(+5.37%)
Aug 31, 2023 1.620 1.625 1.490 1.490 359,570 -0.14(-8.59%)
Aug 30, 2023 1.660 1.670 1.613 1.630 184,334 -0.03(-1.81%)
Aug 29, 2023 1.640 1.685 1.560 1.660 368,938 +0.01(+0.61%)
Aug 28, 2023 1.650 1.670 1.550 1.650 401,473 +0.00(+0.00%)
Aug 25, 2023 1.520 1.670 1.480 1.650 392,906 +0.15(+10.00%)
Aug 24, 2023 1.480 1.510 1.345 1.500 372,884 +0.03(+2.04%)
Aug 23, 2023 1.400 1.505 1.380 1.470 248,368 +0.07(+5.00%)
Aug 22, 2023 1.280 1.410 1.260 1.400 254,186 +0.12(+9.37%)
Aug 21, 2023 1.300 1.320 1.230 1.280 600,389 -0.01(-0.78%)
Aug 18, 2023 1.360 1.360 1.275 1.290 440,355 -0.10(-7.19%)
Aug 17, 2023 1.430 1.450 1.370 1.390 309,564 -0.06(-4.14%)
Aug 16, 2023 1.530 1.590 1.440 1.450 735,487 -0.09(-5.84%)
Aug 15, 2023 1.550 1.565 1.440 1.540 509,406 -0.01(-0.65%)
Aug 14, 2023 1.500 1.580 1.410 1.550 555,356 +0.04(+2.65%)
Aug 11, 2023 1.920 1.950 1.350 1.510 1,491,283 -0.54(-26.34%)
Aug 10, 2023 2.010 2.080 2.000 2.050 226,881 +0.04(+1.99%)
Aug 09, 2023 2.030 2.070 1.980 2.010 277,004 -0.04(-1.95%)
Aug 08, 2023 2.120 2.125 2.040 2.050 143,990 -0.06(-2.84%)
Aug 07, 2023 2.130 2.160 2.070 2.110 245,335 -0.02(-0.94%)
Aug 04, 2023 2.170 2.225 2.120 2.130 202,719 -0.02(-0.93%)
Aug 03, 2023 2.190 2.220 2.130 2.150 230,155 -0.04(-1.83%)
Aug 02, 2023 2.180 2.220 2.135 2.190 170,944 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.