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:

Kezar Life Sciences Inc (NQ: KZR )

7.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 7.140 7.180 6.970 7.030 344,758 -0.16(-2.23%)
Dec 06, 2022 7.060 7.310 6.955 7.190 1,206,346 +0.12(+1.70%)
Dec 05, 2022 7.440 7.440 6.990 7.070 489,097 -0.36(-4.85%)
Dec 02, 2022 7.420 7.530 7.190 7.430 493,257 -0.05(-0.67%)
Dec 01, 2022 7.760 7.890 7.410 7.480 463,873 -0.33(-4.23%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.