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 )

0.8547 +0.0162 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2021 5.480 5.670 5.400 5.430 137,726 -0.11(-1.99%)
Jun 29, 2021 5.600 5.740 5.510 5.540 162,004 -0.05(-0.89%)
Jun 28, 2021 5.750 5.820 5.510 5.590 123,279 -0.21(-3.62%)
Jun 25, 2021 5.510 5.900 5.420 5.800 1,153,561 +0.33(+6.03%)
Jun 24, 2021 5.370 5.520 5.350 5.470 83,977 +0.16(+3.01%)
Jun 23, 2021 5.300 5.480 5.280 5.310 204,826 -0.02(-0.38%)
Jun 22, 2021 5.290 5.410 5.120 5.330 328,392 -0.01(-0.19%)
Jun 21, 2021 5.550 5.620 5.310 5.340 83,732 -0.15(-2.73%)
Jun 18, 2021 5.530 5.720 5.440 5.490 315,670 -0.16(-2.83%)
Jun 17, 2021 5.590 5.790 5.590 5.650 56,311 +0.00(+0.00%)
Jun 16, 2021 5.610 5.810 5.530 5.650 93,690 +0.01(+0.18%)
Jun 15, 2021 5.770 5.890 5.540 5.640 130,242 -0.14(-2.42%)
Jun 14, 2021 5.710 5.960 5.664 5.780 214,002 +0.14(+2.48%)
Jun 11, 2021 5.710 5.745 5.600 5.640 65,186 -0.03(-0.53%)
Jun 10, 2021 5.760 5.780 5.540 5.670 75,413 -0.05(-0.87%)
Jun 09, 2021 5.670 5.850 5.620 5.720 134,328 +0.08(+1.42%)
Jun 08, 2021 5.740 5.750 5.630 5.640 88,273 -0.04(-0.70%)
Jun 07, 2021 5.580 5.940 5.520 5.680 280,637 +0.11(+1.97%)
Jun 04, 2021 5.690 5.790 5.550 5.570 114,646 -0.12(-2.11%)
Jun 03, 2021 5.780 5.900 5.600 5.690 104,104 -0.09(-1.56%)
Jun 02, 2021 5.990 6.020 5.670 5.780 99,633 -0.16(-2.69%)
Jun 01, 2021 5.800 6.090 5.760 5.940 117,980 +0.22(+3.85%)
May 28, 2021 5.710 6.000 5.700 5.720 79,003 -0.14(-2.39%)
May 27, 2021 5.770 5.980 5.630 5.860 118,374 +0.18(+3.17%)
May 26, 2021 5.430 5.720 5.340 5.680 60,071 +0.26(+4.80%)
May 25, 2021 5.600 5.662 5.420 5.420 84,415 -0.18(-3.21%)
May 24, 2021 6.100 6.100 5.560 5.600 130,064 -0.51(-8.35%)
May 21, 2021 6.070 6.240 5.690 6.110 225,489 +0.13(+2.17%)
May 20, 2021 5.360 6.140 5.290 5.980 259,988 +0.63(+11.78%)
May 19, 2021 5.550 5.670 5.240 5.350 91,240 -0.27(-4.80%)
May 18, 2021 5.460 5.870 5.360 5.620 214,184 +0.14(+2.55%)
May 17, 2021 5.180 5.480 5.180 5.480 69,484 +0.24(+4.58%)
May 14, 2021 5.170 5.310 5.140 5.240 151,467 +0.09(+1.75%)
May 13, 2021 5.020 5.230 4.940 5.150 139,133 +0.22(+4.46%)
May 12, 2021 5.040 5.130 4.900 4.930 86,498 -0.12(-2.38%)
May 11, 2021 5.060 5.330 5.010 5.050 212,031 -0.17(-3.26%)
May 10, 2021 5.560 5.560 5.220 5.220 163,584 -0.38(-6.79%)
May 07, 2021 5.440 5.640 5.290 5.600 993,521 +0.10(+1.82%)
May 06, 2021 5.650 5.655 5.130 5.500 831,163 -0.18(-3.17%)
May 05, 2021 5.750 5.790 5.560 5.680 219,028 -0.07(-1.22%)
May 04, 2021 5.770 6.000 5.590 5.750 1,586,907 -0.01(-0.17%)
May 03, 2021 5.840 5.890 5.690 5.760 122,340 -0.07(-1.20%)
Apr 30, 2021 5.630 6.000 5.580 5.830 201,100 +0.10(+1.75%)
Apr 29, 2021 5.910 5.910 5.560 5.730 106,149 -0.13(-2.22%)
Apr 28, 2021 5.690 6.000 5.540 5.860 212,950 +0.14(+2.45%)
Apr 27, 2021 5.760 5.970 5.685 5.720 104,296 -0.03(-0.52%)
Apr 26, 2021 5.720 5.950 5.610 5.750 194,087 +0.06(+1.05%)
Apr 23, 2021 5.680 5.830 5.540 5.690 158,500 +0.04(+0.71%)
Apr 22, 2021 5.750 5.770 5.600 5.650 161,904 -0.13(-2.25%)
Apr 21, 2021 5.360 5.840 5.330 5.780 203,769 +0.38(+7.04%)
Apr 20, 2021 5.630 5.680 5.330 5.400 98,189 -0.22(-3.91%)
Apr 19, 2021 5.680 5.750 5.500 5.620 150,834 -0.12(-2.09%)
Apr 16, 2021 5.940 5.940 5.510 5.740 114,000 -0.21(-3.53%)
Apr 15, 2021 6.240 6.270 5.850 5.950 134,847 -0.22(-3.57%)
Apr 14, 2021 5.760 6.280 5.760 6.170 160,412 +0.41(+7.12%)
Apr 13, 2021 5.850 5.850 5.550 5.760 214,607 -0.04(-0.69%)
Apr 12, 2021 6.010 6.140 5.700 5.800 140,061 -0.24(-3.97%)
Apr 09, 2021 6.120 6.240 5.990 6.040 104,400 -0.14(-2.27%)
Apr 08, 2021 6.430 6.430 6.070 6.180 54,496 -0.04(-0.64%)
Apr 07, 2021 6.460 6.500 6.200 6.220 104,821 -0.24(-3.72%)
Apr 06, 2021 6.390 6.570 6.320 6.460 396,823 +0.10(+1.57%)
Apr 05, 2021 6.070 6.400 5.980 6.360 1,428,873 +0.38(+6.35%)
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.