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 )

0.8204 +0.0004 (+0.05%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 9, 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 (%)
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%)
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.