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 )

0.7657 -0.0023 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Aug 01, 2023 2.240 2.270 2.165 2.190 232,282 -0.05(-2.23%)
Jul 31, 2023 2.260 2.280 2.190 2.240 227,186 +0.04(+1.82%)
Jul 28, 2023 2.150 2.250 2.150 2.200 330,431 +0.06(+2.80%)
Jul 27, 2023 2.270 2.315 2.125 2.140 257,557 -0.12(-5.31%)
Jul 26, 2023 2.260 2.285 2.210 2.260 254,595 +0.04(+1.80%)
Jul 25, 2023 2.290 2.300 2.200 2.220 411,055 -0.06(-2.63%)
Jul 24, 2023 2.420 2.430 2.265 2.280 390,234 -0.13(-5.39%)
Jul 21, 2023 2.450 2.550 2.400 2.410 293,012 -0.01(-0.41%)
Jul 20, 2023 2.400 2.480 2.360 2.420 403,333 +0.03(+1.26%)
Jul 19, 2023 2.350 2.430 2.290 2.390 676,445 +0.03(+1.27%)
Jul 18, 2023 2.440 2.440 2.340 2.360 366,995 -0.06(-2.48%)
Jul 17, 2023 2.460 2.485 2.410 2.420 344,827 -0.01(-0.41%)
Jul 14, 2023 2.470 2.500 2.410 2.430 296,109 -0.04(-1.62%)
Jul 13, 2023 2.540 2.570 2.460 2.470 213,886 -0.07(-2.76%)
Jul 12, 2023 2.590 2.600 2.485 2.540 202,419 +0.01(+0.40%)
Jul 11, 2023 2.510 2.595 2.465 2.530 342,804 +0.02(+0.80%)
Jul 10, 2023 2.500 2.605 2.480 2.510 387,227 +0.03(+1.21%)
Jul 07, 2023 2.380 2.485 2.380 2.480 244,875 +0.10(+4.20%)
Jul 06, 2023 2.410 2.440 2.370 2.380 337,918 -0.06(-2.46%)
Jul 05, 2023 2.460 2.465 2.360 2.440 484,716 -0.02(-0.81%)
Jul 03, 2023 2.430 2.460 2.390 2.460 186,476 +0.01(+0.41%)
Jun 30, 2023 2.400 2.470 2.370 2.450 362,419 +0.07(+2.94%)
Jun 29, 2023 2.430 2.440 2.290 2.380 575,992 -0.03(-1.24%)
Jun 28, 2023 2.360 2.430 2.330 2.410 622,916 +0.06(+2.55%)
Jun 27, 2023 2.380 2.410 2.290 2.350 584,851 -0.02(-0.84%)
Jun 26, 2023 2.360 2.430 2.330 2.370 603,753 -0.01(-0.42%)
Jun 23, 2023 2.290 2.410 2.245 2.380 3,929,794 +0.07(+3.03%)
Jun 22, 2023 2.400 2.430 2.290 2.310 1,425,179 -0.12(-4.94%)
Jun 21, 2023 2.520 2.520 2.405 2.430 654,680 -0.07(-2.80%)
Jun 20, 2023 2.540 2.600 2.475 2.500 734,401 -0.02(-0.79%)
Jun 16, 2023 2.660 2.685 2.485 2.520 6,216,573 -0.12(-4.55%)
Jun 15, 2023 2.600 2.685 2.365 2.640 1,091,222 +0.00(+0.00%)
May 08, 2023 2.640 2.700 2.580 2.640 909,976 +0.00(+0.00%)
May 05, 2023 2.620 2.715 2.590 2.640 783,319 +0.04(+1.54%)
May 04, 2023 2.580 2.640 2.480 2.600 734,574 -0.01(-0.38%)
May 03, 2023 2.520 2.635 2.480 2.610 870,268 +0.11(+4.40%)
May 02, 2023 2.530 2.530 2.440 2.500 1,113,411 +0.01(+0.40%)
May 01, 2023 2.400 2.510 2.350 2.490 549,265 +0.06(+2.47%)
Apr 28, 2023 2.350 2.450 2.320 2.430 686,683 +0.09(+3.85%)
Apr 27, 2023 2.370 2.510 2.330 2.340 668,888 -0.03(-1.27%)
Apr 26, 2023 2.450 2.505 2.360 2.370 696,629 -0.08(-3.27%)
Apr 25, 2023 2.420 2.507 2.420 2.450 674,118 -0.01(-0.41%)
Apr 24, 2023 2.510 2.530 2.440 2.460 536,411 -0.03(-1.20%)
Apr 21, 2023 2.460 2.560 2.450 2.490 1,361,230 +0.02(+0.81%)
Apr 20, 2023 2.530 2.530 2.430 2.470 885,753 -0.03(-1.20%)
Apr 19, 2023 2.420 2.550 2.420 2.500 856,711 +0.03(+1.21%)
Apr 18, 2023 2.550 2.580 2.380 2.470 769,612 -0.03(-1.20%)
Apr 17, 2023 2.420 2.580 2.400 2.500 1,142,060 +0.12(+5.04%)
Apr 14, 2023 2.460 2.480 2.310 2.380 1,534,671 -0.08(-3.25%)
Apr 13, 2023 2.430 2.550 2.390 2.460 1,061,688 +0.08(+3.36%)
Apr 12, 2023 2.380 2.460 2.330 2.380 958,016 +0.00(+0.00%)
Apr 11, 2023 2.350 2.420 2.325 2.380 1,233,034 +0.02(+0.85%)
Apr 10, 2023 2.500 2.508 2.250 2.360 978,805 -0.15(-5.98%)
Apr 06, 2023 2.360 2.610 2.315 2.510 2,284,058 +0.15(+6.36%)
Apr 05, 2023 2.700 2.765 2.305 2.360 2,443,941 -0.38(-13.87%)
Apr 04, 2023 3.060 3.165 2.680 2.740 2,158,876 -0.31(-10.16%)
Apr 03, 2023 3.120 3.170 3.000 3.050 1,163,148 -0.08(-2.56%)
Mar 31, 2023 3.190 3.280 3.090 3.130 1,057,987 -0.03(-0.95%)
Mar 30, 2023 3.270 3.370 3.130 3.160 1,096,524 -0.07(-2.17%)
Mar 29, 2023 3.240 3.350 3.175 3.230 1,972,879 +0.02(+0.62%)
Mar 28, 2023 3.550 3.660 3.200 3.210 3,447,726 -0.35(-9.70%)
Mar 27, 2023 3.360 3.565 3.320 3.555 1,261,965 +0.20(+5.96%)
Mar 24, 2023 3.310 3.480 3.190 3.355 869,458 +0.00(+0.15%)
Mar 23, 2023 3.550 3.740 3.325 3.350 719,272 -0.18(-5.10%)
Mar 22, 2023 3.710 3.710 3.520 3.530 970,359 -0.13(-3.55%)
Mar 21, 2023 3.700 3.700 3.550 3.660 1,647,663 -0.01(-0.27%)
Mar 20, 2023 3.770 3.805 3.575 3.670 1,168,644 -0.09(-2.39%)
Mar 17, 2023 3.730 3.920 3.550 3.760 3,006,871 -0.06(-1.57%)
Mar 16, 2023 4.100 4.230 3.750 3.820 1,972,839 -0.79(-17.14%)
Mar 15, 2023 5.180 5.360 4.540 4.610 850,159 -0.57(-11.00%)
Mar 14, 2023 5.230 5.280 4.990 5.180 836,019 +0.03(+0.58%)
Mar 13, 2023 4.650 5.240 4.650 5.150 813,415 +0.51(+10.99%)
Mar 10, 2023 5.240 5.240 4.525 4.640 1,084,450 -0.60(-11.45%)
Mar 09, 2023 5.640 5.697 5.220 5.240 951,701 -0.38(-6.76%)
Mar 08, 2023 5.700 5.790 5.540 5.620 683,072 -0.12(-2.09%)
Mar 07, 2023 5.750 5.960 5.590 5.740 1,272,267 -0.01(-0.17%)
Mar 06, 2023 5.590 5.860 5.470 5.750 1,087,926 +0.10(+1.77%)
Mar 03, 2023 5.490 5.760 5.485 5.650 742,234 +0.23(+4.15%)
Mar 02, 2023 5.580 5.780 5.315 5.425 782,410 -0.19(-3.38%)
Mar 01, 2023 6.220 6.295 5.600 5.615 1,468,412 -0.67(-10.73%)
Feb 28, 2023 6.260 6.430 6.150 6.290 489,483 +0.00(+0.00%)
Feb 27, 2023 6.250 6.330 6.240 6.290 295,588 +0.09(+1.45%)
Feb 24, 2023 6.230 6.300 6.160 6.200 443,223 -0.12(-1.90%)
Feb 23, 2023 6.330 6.350 6.210 6.320 363,225 -0.01(-0.16%)
Feb 22, 2023 6.200 6.405 6.190 6.330 511,926 +0.16(+2.59%)
Feb 21, 2023 6.490 6.530 6.155 6.170 624,893 -0.48(-7.22%)
Feb 17, 2023 6.400 6.730 6.270 6.650 470,652 +0.31(+4.89%)
Feb 16, 2023 6.510 6.570 6.280 6.340 683,486 -0.22(-3.35%)
Feb 15, 2023 6.520 6.570 6.370 6.560 514,649 -0.02(-0.30%)
Feb 14, 2023 6.440 6.650 6.330 6.580 426,102 +0.13(+2.02%)
Feb 13, 2023 6.500 6.550 6.340 6.450 286,361 -0.08(-1.23%)
Feb 10, 2023 6.450 6.610 6.365 6.530 350,807 +0.08(+1.24%)
Feb 09, 2023 6.600 6.650 6.400 6.450 400,016 -0.06(-0.92%)
Feb 08, 2023 6.710 6.720 6.450 6.510 343,741 -0.27(-3.98%)
Feb 07, 2023 6.830 6.920 6.600 6.780 394,708 -0.05(-0.73%)
Feb 06, 2023 7.080 7.080 6.820 6.830 377,958 -0.28(-3.94%)
Feb 03, 2023 7.220 7.440 7.065 7.110 432,637 -0.20(-2.74%)
Feb 02, 2023 6.940 7.320 6.930 7.310 559,742 +0.41(+5.94%)
Feb 01, 2023 7.190 7.190 6.805 6.900 648,519 -0.27(-3.77%)
Jan 31, 2023 7.020 7.180 6.920 7.170 531,736 +0.17(+2.43%)
Jan 30, 2023 6.810 7.030 6.690 7.000 560,985 +0.10(+1.45%)
Jan 27, 2023 6.750 7.005 6.700 6.900 348,342 +0.17(+2.53%)
Jan 26, 2023 6.800 6.880 6.605 6.730 409,432 -0.07(-1.03%)
Jan 25, 2023 6.960 6.960 6.770 6.800 523,801 -0.21(-3.00%)
Jan 24, 2023 6.750 7.095 6.750 7.010 552,881 +0.21(+3.09%)
Jan 23, 2023 6.450 7.025 6.290 6.800 1,251,672 +0.38(+5.92%)
Jan 20, 2023 6.340 6.470 6.160 6.420 505,768 +0.17(+2.72%)
Jan 19, 2023 6.370 6.400 6.165 6.250 366,771 -0.11(-1.73%)
Jan 18, 2023 6.560 6.680 6.220 6.360 909,204 -0.20(-3.05%)
Jan 17, 2023 6.820 6.840 6.440 6.560 742,261 -0.28(-4.09%)
Jan 13, 2023 6.840 7.370 6.610 6.840 1,073,950 -0.06(-0.87%)
Jan 12, 2023 6.170 6.920 5.985 6.900 1,281,642 +0.76(+12.38%)
Jan 11, 2023 6.030 6.530 5.770 6.140 549,217 +0.12(+1.99%)
Jan 10, 2023 6.280 6.470 5.750 6.020 1,028,585 -0.33(-5.20%)
Jan 09, 2023 6.830 6.860 6.320 6.350 838,107 -0.49(-7.16%)
Jan 06, 2023 6.850 7.120 6.680 6.840 393,480 -0.06(-0.87%)
Jan 05, 2023 7.170 7.170 6.890 6.900 394,852 -0.29(-4.03%)
Jan 04, 2023 6.930 7.285 6.910 7.190 503,025 +0.26(+3.75%)
Jan 03, 2023 7.070 7.340 6.860 6.930 562,436 -0.11(-1.56%)
Dec 30, 2022 6.950 7.050 6.790 7.040 306,262 +0.01(+0.14%)
Dec 29, 2022 6.630 7.380 6.580 7.030 679,987 +0.42(+6.35%)
Dec 28, 2022 6.710 6.740 6.580 6.610 431,672 +0.01(+0.15%)
Dec 27, 2022 6.850 6.920 6.570 6.600 348,589 -0.24(-3.51%)
Dec 23, 2022 7.090 7.180 6.785 6.840 347,391 -0.25(-3.53%)
Dec 22, 2022 6.790 7.115 6.740 7.090 499,188 +0.20(+2.90%)
Dec 21, 2022 6.880 6.990 6.730 6.890 495,054 +0.02(+0.29%)
Dec 20, 2022 6.600 6.920 6.570 6.870 489,602 +0.26(+3.93%)
Dec 19, 2022 7.000 7.120 6.530 6.610 532,372 -0.43(-6.11%)
Dec 16, 2022 6.650 7.090 6.650 7.040 1,033,309 +0.26(+3.83%)
Dec 15, 2022 7.140 7.170 6.780 6.780 575,215 -0.43(-5.96%)
Dec 14, 2022 7.120 7.560 7.090 7.210 1,292,309 +0.05(+0.70%)
Dec 13, 2022 7.600 7.610 7.000 7.160 3,211,835 -0.23(-3.11%)
Dec 12, 2022 7.050 7.450 6.975 7.390 375,662 +0.40(+5.72%)
Dec 09, 2022 7.000 7.120 6.870 6.990 333,108 -0.05(-0.71%)
Dec 08, 2022 7.080 7.140 6.970 7.040 308,754 +0.01(+0.14%)
Dec 07, 2022 7.140 7.180 6.970 7.030 344,758 -0.16(-2.23%)
Dec 06, 2022 7.060 7.310 6.955 7.190 1,206,346 +0.12(+1.70%)
Dec 05, 2022 7.440 7.440 6.990 7.070 489,097 -0.36(-4.85%)
Dec 02, 2022 7.420 7.530 7.190 7.430 493,257 -0.05(-0.67%)
Dec 01, 2022 7.760 7.890 7.410 7.480 463,873 -0.33(-4.23%)
Nov 30, 2022 7.640 7.890 7.460 7.810 1,386,568 +0.22(+2.90%)
Nov 29, 2022 7.400 7.695 7.040 7.590 384,995 +0.19(+2.57%)
Nov 28, 2022 7.430 7.630 7.340 7.400 346,193 -0.06(-0.80%)
Nov 25, 2022 7.610 7.620 7.355 7.460 173,765 -0.22(-2.86%)
Nov 23, 2022 7.630 7.840 7.590 7.680 429,017 +0.07(+0.92%)
Nov 22, 2022 7.510 7.660 7.390 7.610 526,743 +0.12(+1.60%)
Nov 21, 2022 7.500 7.765 7.450 7.490 456,837 -0.01(-0.13%)
Nov 18, 2022 7.540 7.640 7.450 7.500 477,495 +0.09(+1.21%)
Nov 17, 2022 7.550 7.620 7.350 7.410 477,749 -0.15(-1.98%)
Nov 16, 2022 8.010 8.060 7.480 7.560 633,992 -0.46(-5.74%)
Nov 15, 2022 8.140 8.140 7.830 8.020 882,495 +0.05(+0.63%)
Nov 14, 2022 7.630 8.250 7.630 7.970 1,068,532 +0.35(+4.59%)
Nov 11, 2022 7.260 8.090 7.260 7.620 860,350 +0.39(+5.39%)
Nov 10, 2022 6.710 7.282 6.650 7.230 1,194,065 +0.84(+13.15%)
Nov 09, 2022 6.920 7.020 6.350 6.390 493,695 -0.61(-8.71%)
Nov 08, 2022 7.050 7.170 6.870 7.000 549,411 -0.06(-0.85%)
Nov 07, 2022 7.200 7.340 6.970 7.060 444,244 -0.12(-1.67%)
Nov 04, 2022 7.250 7.330 6.995 7.180 771,676 +0.05(+0.70%)
Nov 03, 2022 7.240 7.490 7.070 7.130 361,917 -0.23(-3.13%)
Nov 02, 2022 7.460 7.360 384,165 -0.15(-2.00%)
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.