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 )

0.8330 +0.0130 (+1.59%)
Streaming Delayed Price Updated: 12:30 PM 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 (%)
Sep 30, 2021 8.630 8.750 8.330 8.640 421,125 +0.15(+1.77%)
Sep 29, 2021 8.960 8.960 8.306 8.490 138,522 -0.38(-4.28%)
Sep 28, 2021 8.900 9.019 8.710 8.870 195,988 -0.10(-1.11%)
Sep 27, 2021 8.810 9.355 8.720 8.970 452,850 +0.05(+0.56%)
Sep 24, 2021 9.180 9.390 8.660 8.920 339,476 -0.43(-4.60%)
Sep 23, 2021 9.330 9.650 9.230 9.350 201,288 +0.06(+0.65%)
Sep 22, 2021 9.140 9.410 8.869 9.290 296,934 +0.24(+2.65%)
Sep 21, 2021 8.600 9.250 8.560 9.050 272,687 +0.41(+4.75%)
Sep 20, 2021 9.600 9.660 8.440 8.640 350,579 -1.09(-11.20%)
Sep 17, 2021 8.790 9.730 8.330 9.730 776,874 +0.87(+9.82%)
Sep 16, 2021 9.020 9.230 8.510 8.860 248,622 -0.23(-2.53%)
Sep 15, 2021 8.830 9.410 8.368 9.090 444,674 +0.12(+1.34%)
Sep 14, 2021 7.600 9.250 7.330 8.970 646,791 +1.33(+17.41%)
Sep 13, 2021 7.080 7.890 7.050 7.640 229,648 +0.07(+0.92%)
Sep 10, 2021 7.960 8.290 7.520 7.570 505,487 -0.32(-4.06%)
Sep 09, 2021 7.860 8.200 7.790 7.890 447,112 +0.09(+1.15%)
Sep 08, 2021 7.790 8.670 7.550 7.800 1,615,269 -0.06(-0.76%)
Sep 07, 2021 8.540 8.540 7.580 7.860 672,471 -0.58(-6.87%)
Sep 03, 2021 8.150 8.550 8.085 8.440 256,071 +0.25(+3.05%)
Sep 02, 2021 7.970 8.530 7.860 8.190 127,552 +0.23(+2.89%)
Sep 01, 2021 7.590 8.150 7.320 7.960 143,195 +0.34(+4.46%)
Aug 31, 2021 7.450 7.880 7.440 7.620 211,454 +0.19(+2.56%)
Aug 30, 2021 7.000 7.560 6.950 7.430 270,832 +0.49(+7.06%)
Aug 27, 2021 6.660 7.250 6.660 6.940 194,295 +0.28(+4.20%)
Aug 26, 2021 6.430 6.910 6.410 6.660 159,371 +0.22(+3.42%)
Aug 25, 2021 6.040 6.570 6.040 6.440 195,213 +0.43(+7.15%)
Aug 24, 2021 6.130 6.150 5.880 6.010 144,466 -0.16(-2.59%)
Aug 23, 2021 5.410 6.300 5.410 6.170 198,118 +0.72(+13.21%)
Aug 20, 2021 5.490 5.630 5.330 5.450 252,253 -0.09(-1.62%)
Aug 19, 2021 5.700 5.870 5.360 5.540 179,756 -0.23(-3.99%)
Aug 18, 2021 5.620 6.120 5.540 5.770 134,569 +0.12(+2.12%)
Aug 17, 2021 5.570 6.019 5.450 5.650 336,964 -0.01(-0.18%)
Aug 16, 2021 5.840 5.935 5.320 5.660 213,722 -0.21(-3.58%)
Aug 13, 2021 5.880 6.270 5.840 5.870 193,637 +0.02(+0.34%)
Aug 12, 2021 5.810 6.000 5.770 5.850 107,072 +0.00(+0.00%)
Aug 11, 2021 5.950 5.950 5.695 5.850 87,668 -0.06(-1.02%)
Aug 10, 2021 5.850 6.060 5.670 5.910 193,104 +0.01(+0.17%)
Aug 09, 2021 5.800 6.140 5.540 5.900 248,030 +0.05(+0.85%)
Aug 06, 2021 5.780 6.120 5.490 5.850 369,608 +0.07(+1.21%)
Aug 05, 2021 5.420 6.120 5.150 5.780 535,959 +0.43(+8.04%)
Aug 04, 2021 4.800 5.680 4.710 5.350 769,194 +0.50(+10.31%)
Aug 03, 2021 4.910 5.040 4.610 4.850 240,402 -0.02(-0.41%)
Aug 02, 2021 4.920 5.040 4.810 4.870 100,734 +0.00(+0.00%)
Jul 30, 2021 5.090 5.090 4.840 4.870 141,651 -0.19(-3.75%)
Jul 29, 2021 5.180 5.180 5.040 5.060 288,648 -0.08(-1.56%)
Jul 28, 2021 5.130 5.190 5.050 5.140 106,734 +0.00(+0.00%)
Jul 27, 2021 5.130 5.330 4.950 5.140 97,802 -0.03(-0.58%)
Jul 26, 2021 5.400 5.400 5.120 5.170 73,381 -0.19(-3.54%)
Jul 23, 2021 5.340 5.400 5.160 5.360 81,037 +0.08(+1.52%)
Jul 22, 2021 5.330 5.330 5.230 5.280 63,022 -0.09(-1.68%)
Jul 21, 2021 5.430 5.430 5.240 5.370 83,052 -0.02(-0.37%)
Jul 20, 2021 5.430 5.500 5.130 5.390 149,983 +0.12(+2.28%)
Jul 19, 2021 5.180 5.575 5.060 5.270 209,933 +0.06(+1.15%)
Jul 16, 2021 5.270 5.300 5.140 5.210 114,031 +0.03(+0.58%)
Jul 15, 2021 5.300 5.330 5.080 5.180 135,472 -0.09(-1.71%)
Jul 14, 2021 5.470 5.550 5.060 5.270 187,032 -0.21(-3.83%)
Jul 13, 2021 5.610 5.700 5.390 5.480 94,397 -0.13(-2.32%)
Jul 12, 2021 5.690 5.810 5.560 5.610 73,840 -0.16(-2.77%)
Jul 09, 2021 5.720 5.810 5.550 5.770 129,437 +0.09(+1.58%)
Jul 08, 2021 5.400 5.740 5.330 5.680 97,207 +0.23(+4.22%)
Jul 07, 2021 5.430 5.580 5.267 5.450 107,044 +0.02(+0.37%)
Jul 06, 2021 5.330 5.500 5.240 5.430 119,244 +0.07(+1.31%)
Jul 02, 2021 5.500 5.500 5.260 5.360 43,025 -0.08(-1.47%)
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.