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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.04(+1.54%)
Jun 14, 2023 2.660 2.740 2.600 2.600 1,122,729 -0.06(-2.26%)
Jun 13, 2023 2.500 2.730 2.470 2.660 1,406,435 +0.21(+8.57%)
Jun 12, 2023 2.400 2.485 2.350 2.450 1,110,299 +0.02(+0.62%)
Jun 09, 2023 2.510 2.520 2.360 2.435 1,171,075 -0.04(-1.42%)
Jun 08, 2023 2.880 2.910 2.460 2.470 1,246,868 -0.44(-15.12%)
Jun 07, 2023 3.040 3.130 2.900 2.910 362,201 -0.15(-4.90%)
Jun 06, 2023 2.960 3.080 2.830 3.060 489,922 +0.15(+5.15%)
Jun 05, 2023 2.870 3.010 2.860 2.910 664,781 +0.05(+1.75%)
Jun 02, 2023 2.820 2.880 2.725 2.860 431,104 +0.08(+2.88%)
Jun 01, 2023 2.840 2.890 2.760 2.780 396,562 +0.00(+0.00%)
May 31, 2023 2.860 3.000 2.760 2.780 2,168,763 -0.07(-2.46%)
May 30, 2023 2.860 2.930 2.770 2.850 554,515 -0.01(-0.35%)
May 26, 2023 2.680 2.900 2.660 2.860 756,186 +0.15(+5.54%)
May 25, 2023 2.800 2.810 2.660 2.710 535,293 -0.11(-3.90%)
May 24, 2023 3.020 3.020 2.800 2.820 1,016,515 -0.20(-6.62%)
May 23, 2023 3.040 3.120 2.995 3.020 500,975 -0.02(-0.66%)
May 22, 2023 2.910 3.050 2.880 3.040 600,374 +0.12(+4.11%)
May 19, 2023 2.710 3.000 2.650 2.920 1,053,290 +0.28(+10.61%)
May 18, 2023 2.790 2.790 2.565 2.640 735,907 -0.18(-6.38%)
May 17, 2023 3.070 3.070 2.801 2.820 623,855 -0.23(-7.54%)
May 16, 2023 2.980 3.080 2.809 3.050 1,215,677 +0.04(+1.33%)
May 15, 2023 2.620 3.065 2.560 3.010 1,145,579 +0.39(+14.89%)
May 12, 2023 2.600 2.650 2.500 2.620 458,205 +0.02(+0.77%)
May 11, 2023 2.630 2.650 2.555 2.600 401,070 +0.00(+0.00%)
May 10, 2023 2.620 2.740 2.555 2.600 478,647 +0.00(+0.00%)
May 09, 2023 2.610 2.650 2.550 2.600 389,688 -0.04(-1.52%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.