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 )

0.8166 +0.0335 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
Nov 01, 2022 7.610 7.675 7.480 7.510 305,572 -0.00(-0.07%)
Oct 31, 2022 7.600 7.610 7.420 7.515 476,510 -0.14(-1.76%)
Oct 28, 2022 7.370 7.670 7.250 7.650 464,348 +0.35(+4.79%)
Oct 27, 2022 7.680 7.680 7.210 7.300 568,991 -0.27(-3.57%)
Oct 26, 2022 7.640 7.970 7.540 7.570 410,914 -0.05(-0.66%)
Oct 25, 2022 7.470 7.870 7.470 7.620 548,768 +0.15(+2.01%)
Oct 24, 2022 7.310 7.540 7.090 7.470 435,171 +0.18(+2.47%)
Oct 21, 2022 7.310 7.370 7.120 7.290 791,392 +0.03(+0.41%)
Oct 20, 2022 7.200 7.610 7.130 7.260 1,836,727 -0.12(-1.63%)
Oct 19, 2022 7.430 7.530 7.090 7.380 1,241,172 -0.03(-0.40%)
Oct 18, 2022 8.270 8.360 7.370 7.410 817,367 -0.80(-9.74%)
Oct 17, 2022 8.370 8.450 8.100 8.210 795,074 -0.14(-1.68%)
Oct 14, 2022 8.350 8.500 8.260 8.350 777,377 +0.03(+0.36%)
Oct 13, 2022 7.700 8.340 7.600 8.320 618,130 +0.49(+6.26%)
Oct 12, 2022 7.940 8.080 7.465 7.830 708,614 -0.14(-1.76%)
Oct 11, 2022 7.660 8.080 7.530 7.970 590,492 +0.32(+4.18%)
Oct 10, 2022 7.760 7.850 7.560 7.650 616,901 -0.02(-0.26%)
Oct 07, 2022 7.700 7.875 7.620 7.670 903,934 -0.10(-1.29%)
Oct 06, 2022 8.190 8.240 7.740 7.770 721,137 -0.51(-6.16%)
Oct 05, 2022 8.370 8.440 8.050 8.280 771,293 -0.23(-2.70%)
Oct 04, 2022 8.850 8.990 8.400 8.510 1,220,743 -0.29(-3.30%)
Oct 03, 2022 8.510 8.910 8.470 8.800 717,473 +0.19(+2.21%)
Sep 30, 2022 8.680 9.000 8.530 8.610 918,241 -0.01(-0.12%)
Sep 29, 2022 8.600 8.660 8.210 8.620 1,456,840 -0.10(-1.15%)
Sep 28, 2022 8.560 8.870 8.560 8.720 859,629 +0.31(+3.69%)
Sep 27, 2022 8.140 8.460 8.000 8.410 2,009,894 +0.42(+5.26%)
Sep 26, 2022 8.020 8.290 7.960 7.990 790,958 -0.03(-0.37%)
Sep 23, 2022 7.880 8.040 7.720 8.020 1,300,033 +0.01(+0.12%)
Sep 22, 2022 8.050 8.110 7.810 8.010 794,981 -0.04(-0.50%)
Sep 21, 2022 8.420 8.520 8.030 8.050 968,484 -0.41(-4.85%)
Sep 20, 2022 8.550 8.895 8.360 8.460 1,017,599 -0.20(-2.31%)
Sep 19, 2022 9.050 9.460 8.610 8.660 1,061,000 -0.52(-5.66%)
Sep 16, 2022 9.760 9.840 9.020 9.180 5,773,478 -0.65(-6.61%)
Sep 15, 2022 10.11 10.51 9.540 9.830 1,363,560 -0.56(-5.39%)
Sep 14, 2022 9.410 10.45 9.410 10.39 1,497,778 +0.99(+10.53%)
Sep 13, 2022 9.530 9.630 9.220 9.400 646,593 -0.38(-3.89%)
Sep 12, 2022 9.790 10.14 9.700 9.780 843,532 -0.01(-0.10%)
Sep 09, 2022 9.650 10.05 9.650 9.790 582,030 +0.21(+2.19%)
Sep 08, 2022 9.580 9.780 9.390 9.580 1,025,936 -0.09(-0.93%)
Sep 07, 2022 9.430 9.820 9.415 9.670 653,489 +0.24(+2.55%)
Sep 06, 2022 9.780 9.780 9.330 9.430 856,532 -0.42(-4.26%)
Sep 02, 2022 10.28 10.54 9.830 9.850 590,656 -0.25(-2.48%)
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.