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 )

0.7657 -0.0023 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2020 5.470 5.500 5.130 5.180 450,429 -0.28(-5.13%)
Jun 29, 2020 5.420 5.640 5.360 5.460 922,370 +0.05(+0.92%)
Jun 26, 2020 5.610 5.620 5.120 5.410 1,365,600 -0.24(-4.25%)
Jun 25, 2020 5.560 5.670 5.400 5.650 489,285 +0.06(+1.07%)
Jun 24, 2020 5.450 5.660 5.280 5.590 1,017,340 +0.11(+2.01%)
Jun 23, 2020 5.490 5.660 5.450 5.480 847,884 +0.08(+1.48%)
Jun 22, 2020 5.850 5.960 5.210 5.400 1,225,002 -0.35(-6.09%)
Jun 19, 2020 5.560 5.760 5.100 5.750 2,126,700 +0.31(+5.70%)
Jun 18, 2020 5.200 5.500 5.040 5.440 925,567 +0.25(+4.82%)
Jun 17, 2020 5.360 5.380 5.090 5.190 955,927 -0.03(-0.57%)
Jun 16, 2020 5.260 5.300 4.860 5.220 991,468 +0.26(+5.24%)
Jun 15, 2020 4.750 4.960 4.450 4.960 1,039,930 +0.12(+2.48%)
Jun 12, 2020 5.190 5.240 4.820 4.840 853,400 +0.00(+0.00%)
Jun 11, 2020 5.220 5.285 4.780 4.840 722,407 -0.49(-9.19%)
Jun 10, 2020 5.500 5.550 5.310 5.330 1,180,943 -0.17(-3.09%)
Jun 09, 2020 5.820 5.940 5.470 5.500 3,173,854 -0.76(-12.14%)
Jun 08, 2020 6.580 7.150 6.210 6.260 1,090,431 -0.62(-9.01%)
Jun 05, 2020 7.600 7.800 6.530 6.880 1,409,300 -0.87(-11.23%)
Jun 04, 2020 6.750 9.790 6.560 7.750 20,847,002 +3.28(+73.38%)
Jun 03, 2020 4.890 5.030 4.410 4.470 681,127 -0.40(-8.21%)
Jun 02, 2020 4.890 5.090 4.470 4.870 848,824 -0.02(-0.41%)
Jun 01, 2020 4.770 5.010 4.660 4.890 83,726 +0.12(+2.52%)
May 29, 2020 5.180 5.290 4.710 4.770 167,900 -0.48(-9.14%)
May 28, 2020 5.360 5.510 5.060 5.250 110,304 -0.05(-0.94%)
May 27, 2020 5.320 5.445 4.920 5.300 141,040 +0.03(+0.57%)
May 26, 2020 5.730 5.730 5.250 5.270 192,528 -0.24(-4.36%)
May 22, 2020 5.240 5.690 5.080 5.510 167,700 +0.31(+5.96%)
May 21, 2020 5.170 5.440 4.900 5.200 117,034 +0.03(+0.58%)
May 20, 2020 4.790 5.270 4.710 5.170 192,556 +0.36(+7.48%)
May 19, 2020 5.040 5.135 4.710 4.810 247,614 -0.30(-5.87%)
May 18, 2020 5.420 5.480 4.902 5.110 261,460 -0.06(-1.16%)
May 15, 2020 5.190 5.210 4.810 5.170 155,900 +0.01(+0.19%)
May 14, 2020 5.330 5.330 4.810 5.160 116,375 -0.34(-6.18%)
May 13, 2020 5.900 6.070 5.300 5.500 160,031 -0.33(-5.66%)
May 12, 2020 6.310 6.350 5.750 5.830 224,080 -0.44(-7.02%)
May 11, 2020 6.350 6.670 6.100 6.270 773,872 +0.26(+4.33%)
May 08, 2020 6.170 6.320 5.680 6.010 403,400 -0.07(-1.15%)
May 07, 2020 5.280 6.170 5.006 6.080 269,819 +0.87(+16.70%)
May 06, 2020 5.170 5.370 4.830 5.210 510,363 +0.08(+1.56%)
May 05, 2020 5.400 5.480 4.987 5.130 139,196 -0.03(-0.58%)
May 04, 2020 4.480 5.180 4.460 5.160 88,765 +0.60(+13.16%)
May 01, 2020 4.550 4.640 4.230 4.560 135,100 -0.14(-2.98%)
Apr 30, 2020 4.990 5.000 4.560 4.700 219,629 -0.30(-6.00%)
Apr 29, 2020 5.000 5.380 4.925 5.000 251,365 +0.11(+2.25%)
Apr 28, 2020 4.840 5.150 4.670 4.890 102,970 +0.20(+4.26%)
Apr 27, 2020 4.710 4.910 4.550 4.690 143,011 -0.01(-0.21%)
Apr 24, 2020 4.620 4.800 4.390 4.700 132,000 +0.06(+1.29%)
Apr 23, 2020 4.590 4.800 4.350 4.640 102,790 +0.00(+0.00%)
Apr 22, 2020 4.590 4.650 4.190 4.640 90,464 +0.17(+3.80%)
Apr 21, 2020 4.410 4.540 4.150 4.470 115,677 -0.05(-1.11%)
Apr 20, 2020 4.420 4.780 4.280 4.520 145,195 -0.03(-0.66%)
Apr 17, 2020 4.460 4.575 4.290 4.550 119,600 +0.17(+3.88%)
Apr 16, 2020 4.370 4.460 4.000 4.380 172,427 -0.01(-0.23%)
Apr 15, 2020 4.360 4.500 4.050 4.390 145,855 -0.06(-1.35%)
Apr 14, 2020 4.390 4.700 4.320 4.450 129,041 +0.21(+4.95%)
Apr 13, 2020 4.150 4.400 4.070 4.240 84,381 +0.04(+0.95%)
Apr 09, 2020 3.920 4.200 3.900 4.200 129,700 +0.37(+9.66%)
Apr 08, 2020 3.810 3.940 3.730 3.830 89,822 +0.10(+2.68%)
Apr 07, 2020 4.020 4.020 3.670 3.730 168,134 -0.23(-5.81%)
Apr 06, 2020 3.800 4.170 3.567 3.960 170,050 +0.36(+10.00%)
Apr 03, 2020 3.770 4.040 3.520 3.600 172,600 -0.25(-6.49%)
Apr 02, 2020 3.610 4.000 3.430 3.850 123,231 +0.24(+6.65%)
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.