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 )

0.8049 +0.0149 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 5.630 5.670 5.340 5.480 97,900 -0.07(-1.26%)
Feb 25, 2021 5.700 5.850 5.400 5.550 87,663 -0.13(-2.29%)
Feb 24, 2021 5.640 5.880 5.530 5.680 76,610 +0.10(+1.79%)
Feb 23, 2021 5.680 5.680 5.270 5.580 147,157 -0.22(-3.79%)
Feb 22, 2021 6.040 6.110 5.800 5.800 123,245 -0.24(-3.97%)
Feb 19, 2021 5.840 6.190 5.825 6.040 113,800 +0.18(+3.07%)
Feb 18, 2021 5.960 5.990 5.700 5.860 128,578 -0.10(-1.68%)
Feb 17, 2021 6.250 6.250 5.810 5.960 129,184 -0.36(-5.70%)
Feb 16, 2021 6.100 6.390 5.975 6.320 147,799 +0.29(+4.81%)
Feb 12, 2021 6.140 6.160 5.900 6.030 108,800 -0.03(-0.50%)
Feb 11, 2021 6.940 6.940 5.970 6.060 320,797 -0.93(-13.30%)
Feb 10, 2021 6.190 7.400 6.080 6.990 2,356,779 +0.85(+13.84%)
Feb 09, 2021 5.740 6.250 5.690 6.140 368,330 +0.40(+6.97%)
Feb 08, 2021 5.350 5.840 5.300 5.740 308,848 +0.44(+8.30%)
Feb 05, 2021 5.400 5.500 5.240 5.300 496,200 -0.06(-1.12%)
Feb 04, 2021 5.310 5.420 5.235 5.360 187,915 +0.09(+1.71%)
Feb 03, 2021 5.300 5.360 5.140 5.270 185,787 -0.05(-0.94%)
Feb 02, 2021 5.400 5.470 5.220 5.320 118,098 -0.07(-1.30%)
Feb 01, 2021 5.280 5.460 5.270 5.390 127,094 +0.08(+1.51%)
Jan 29, 2021 5.340 5.550 5.230 5.310 106,800 -0.11(-2.03%)
Jan 28, 2021 5.390 5.520 5.200 5.420 116,375 +0.07(+1.31%)
Jan 27, 2021 5.410 5.580 5.120 5.350 500,537 -0.15(-2.73%)
Jan 26, 2021 5.770 5.970 5.440 5.500 163,829 -0.23(-4.01%)
Jan 25, 2021 5.650 5.760 5.320 5.730 133,908 +0.11(+1.96%)
Jan 22, 2021 5.270 5.640 5.250 5.620 144,800 +0.28(+5.24%)
Jan 21, 2021 5.390 5.450 5.230 5.340 141,937 -0.05(-0.93%)
Jan 20, 2021 5.470 5.490 5.220 5.390 171,362 -0.03(-0.55%)
Jan 19, 2021 5.500 5.550 5.300 5.420 154,416 -0.08(-1.45%)
Jan 15, 2021 5.700 5.710 5.320 5.500 294,000 -0.20(-3.51%)
Jan 14, 2021 5.490 5.800 5.460 5.700 132,569 +0.26(+4.78%)
Jan 13, 2021 5.560 5.560 5.430 5.440 59,276 -0.11(-1.98%)
Jan 12, 2021 5.580 5.700 5.440 5.550 98,275 -0.05(-0.89%)
Jan 11, 2021 5.370 5.680 5.360 5.600 103,713 +0.15(+2.75%)
Jan 08, 2021 5.430 5.500 5.270 5.450 86,800 +0.02(+0.37%)
Jan 07, 2021 5.540 5.660 5.360 5.430 89,938 +0.10(+1.88%)
Jan 06, 2021 5.300 5.470 5.200 5.330 138,245 +0.09(+1.72%)
Jan 05, 2021 5.280 5.380 5.145 5.240 116,987 -0.04(-0.76%)
Jan 04, 2021 5.420 5.420 5.130 5.280 106,960 +0.06(+1.15%)
Dec 31, 2020 5.220 5.220 5.220 174,449 -0.12(-2.25%)
Dec 30, 2020 5.180 5.400 5.070 5.340 174,449 +0.20(+3.89%)
Dec 29, 2020 5.500 5.689 5.070 5.140 180,985 -0.36(-6.55%)
Dec 28, 2020 5.550 5.750 5.440 5.500 164,881 -0.07(-1.26%)
Dec 24, 2020 5.530 5.610 5.380 5.570 65,000 +0.05(+0.91%)
Dec 23, 2020 5.490 5.640 5.411 5.520 105,883 +0.02(+0.36%)
Dec 22, 2020 5.230 5.550 5.230 5.500 153,123 +0.25(+4.76%)
Dec 21, 2020 5.320 5.390 5.160 5.250 239,255 -0.20(-3.67%)
Dec 18, 2020 5.690 5.745 5.430 5.450 952,700 -0.21(-3.71%)
Dec 17, 2020 5.600 5.700 5.490 5.660 142,182 +0.09(+1.62%)
Dec 16, 2020 5.640 5.700 5.510 5.570 103,198 -0.11(-1.94%)
Dec 15, 2020 6.140 6.223 5.470 5.680 348,942 -0.82(-12.62%)
Dec 14, 2020 5.610 5.660 5.500 6.500 270,209 +0.94(+16.91%)
Dec 11, 2020 5.490 5.600 5.310 5.560 148,900 -0.01(-0.18%)
Dec 10, 2020 5.560 5.850 5.440 5.570 121,572 +0.01(+0.18%)
Dec 09, 2020 5.880 5.880 5.440 5.560 118,168 -0.24(-4.14%)
Dec 08, 2020 6.030 6.080 5.720 5.800 178,318 -0.25(-4.13%)
Dec 07, 2020 6.350 6.450 5.965 6.050 156,682 -0.34(-5.32%)
Dec 04, 2020 6.500 6.550 6.345 6.390 99,500 -0.11(-1.69%)
Dec 03, 2020 6.500 6.569 6.330 6.500 116,982 +0.01(+0.15%)
Dec 02, 2020 6.480 6.630 6.380 6.490 151,563 -0.06(-0.92%)
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.