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 )

0.8297 -0.0081 (-0.97%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 30, 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, 2019 3.470 3.470 3.070 3.250 90,380 -0.25(-7.14%)
Oct 30, 2019 3.510 3.530 3.200 3.500 54,441 +0.03(+0.86%)
Oct 29, 2019 3.500 3.680 3.420 3.470 57,438 -0.04(-1.14%)
Oct 28, 2019 3.400 3.630 3.400 3.510 21,314 +0.12(+3.54%)
Oct 25, 2019 3.450 3.550 3.330 3.390 29,900 +0.01(+0.30%)
Oct 24, 2019 3.610 3.690 3.310 3.380 31,564 -0.23(-6.37%)
Oct 23, 2019 3.450 3.690 3.370 3.610 35,690 +0.14(+4.03%)
Oct 22, 2019 3.630 3.710 3.310 3.470 38,425 -0.17(-4.67%)
Oct 21, 2019 3.580 3.800 3.550 3.640 26,326 +0.11(+3.12%)
Oct 18, 2019 3.620 3.835 3.420 3.530 39,600 -0.16(-4.34%)
Oct 17, 2019 3.270 3.780 3.270 3.690 55,513 +0.42(+12.84%)
Oct 16, 2019 3.130 3.340 3.130 3.270 19,774 +0.12(+3.81%)
Oct 15, 2019 3.250 3.350 3.080 3.150 101,339 -0.12(-3.67%)
Oct 14, 2019 3.240 3.360 3.177 3.270 22,727 +0.05(+1.55%)
Oct 11, 2019 3.270 3.550 3.170 3.220 34,500 -0.01(-0.31%)
Oct 10, 2019 3.120 3.250 3.090 3.230 36,180 +0.12(+3.86%)
Oct 09, 2019 3.120 3.280 3.080 3.110 19,861 +0.02(+0.65%)
Oct 08, 2019 3.070 3.230 3.000 3.090 140,499 -0.03(-0.96%)
Oct 07, 2019 3.080 3.340 3.070 3.120 81,273 +0.01(+0.32%)
Oct 04, 2019 3.110 3.255 3.100 3.110 54,000 -0.01(-0.32%)
Oct 03, 2019 3.120 3.380 3.100 3.120 40,090 -0.03(-0.95%)
Oct 02, 2019 2.920 3.215 2.880 3.150 83,908 +0.20(+6.78%)
Oct 01, 2019 3.200 3.220 2.900 2.950 99,275 -0.33(-10.06%)
Sep 30, 2019 3.070 3.340 2.970 3.280 95,752 +0.22(+7.19%)
Sep 27, 2019 3.330 3.330 3.060 3.060 35,800 -0.21(-6.42%)
Sep 26, 2019 3.670 3.670 3.150 3.270 89,075 -0.42(-11.38%)
Sep 25, 2019 3.550 3.740 3.400 3.690 85,366 +0.12(+3.36%)
Sep 24, 2019 3.790 3.790 3.493 3.570 46,160 -0.15(-4.03%)
Sep 23, 2019 3.570 3.810 3.460 3.720 73,297 +0.19(+5.38%)
Sep 20, 2019 3.480 3.860 3.480 3.530 157,400 +0.04(+1.15%)
Sep 19, 2019 3.610 4.000 3.460 3.490 79,941 -0.13(-3.59%)
Sep 18, 2019 3.790 3.790 3.550 3.620 43,547 -0.15(-3.98%)
Sep 17, 2019 3.510 3.850 3.145 3.770 91,816 +0.26(+7.41%)
Sep 16, 2019 3.490 3.720 3.460 3.510 48,706 -0.01(-0.28%)
Sep 13, 2019 3.450 3.910 3.450 3.520 61,900 +0.12(+3.53%)
Sep 12, 2019 3.400 3.500 3.240 3.400 82,620 +0.00(+0.00%)
Sep 11, 2019 3.560 3.660 3.350 3.400 102,745 -0.13(-3.68%)
Sep 10, 2019 3.400 3.600 3.290 3.530 121,072 +0.15(+4.44%)
Sep 09, 2019 3.380 3.550 3.300 3.380 116,602 +0.00(+0.00%)
Sep 06, 2019 3.360 3.500 3.240 3.380 180,200 +0.08(+2.42%)
Sep 05, 2019 3.250 3.330 3.100 3.300 262,875 +0.05(+1.54%)
Sep 04, 2019 3.150 3.394 3.090 3.250 370,678 +0.25(+8.33%)
Sep 03, 2019 3.330 3.670 2.820 3.000 238,422 -0.38(-11.24%)
Aug 30, 2019 3.890 3.965 3.320 3.380 94,800 -0.49(-12.66%)
Aug 29, 2019 3.820 4.010 3.820 3.870 50,594 +0.16(+4.31%)
Aug 28, 2019 3.810 3.870 3.610 3.710 46,304 -0.12(-3.13%)
Aug 27, 2019 4.070 4.070 3.820 3.830 78,542 -0.20(-4.96%)
Aug 26, 2019 3.950 4.075 3.810 4.030 74,059 +0.17(+4.40%)
Aug 23, 2019 4.130 4.480 3.820 3.860 53,100 -0.29(-6.99%)
Aug 22, 2019 4.360 4.720 4.110 4.150 48,771 -0.15(-3.49%)
Aug 21, 2019 4.480 4.790 4.160 4.300 62,251 -0.12(-2.71%)
Aug 20, 2019 4.940 5.080 4.360 4.420 57,473 -0.57(-11.42%)
Aug 19, 2019 4.940 5.070 4.840 4.990 31,348 +0.12(+2.46%)
Aug 16, 2019 4.850 5.125 4.610 4.870 35,100 +0.04(+0.83%)
Aug 15, 2019 4.740 4.910 4.725 4.830 106,799 +0.10(+2.11%)
Aug 14, 2019 4.560 5.140 4.560 4.730 72,600 -0.05(-1.05%)
Aug 13, 2019 4.650 4.960 4.400 4.780 84,349 +0.28(+6.22%)
Aug 12, 2019 4.790 5.101 4.300 4.500 99,913 -0.38(-7.79%)
Aug 09, 2019 4.700 5.255 4.700 4.880 72,900 +0.21(+4.50%)
Aug 08, 2019 4.580 4.840 4.520 4.670 104,364 +0.18(+4.01%)
Aug 07, 2019 4.610 4.830 4.420 4.490 68,117 -0.11(-2.39%)
Aug 06, 2019 4.350 4.820 4.350 4.600 79,831 +0.33(+7.73%)
Aug 05, 2019 5.090 5.300 4.120 4.270 145,714 -0.94(-18.04%)
Aug 02, 2019 5.280 5.340 5.020 5.210 53,600 -0.14(-2.62%)
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.