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 )

0.8574 +0.0027 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 1.620 1.625 1.490 1.490 359,570 -0.14(-8.59%)
Aug 30, 2023 1.660 1.670 1.613 1.630 184,334 -0.03(-1.81%)
Aug 29, 2023 1.640 1.685 1.560 1.660 368,938 +0.01(+0.61%)
Aug 28, 2023 1.650 1.670 1.550 1.650 401,473 +0.00(+0.00%)
Aug 25, 2023 1.520 1.670 1.480 1.650 392,906 +0.15(+10.00%)
Aug 24, 2023 1.480 1.510 1.345 1.500 372,884 +0.03(+2.04%)
Aug 23, 2023 1.400 1.505 1.380 1.470 248,368 +0.07(+5.00%)
Aug 22, 2023 1.280 1.410 1.260 1.400 254,186 +0.12(+9.37%)
Aug 21, 2023 1.300 1.320 1.230 1.280 600,389 -0.01(-0.78%)
Aug 18, 2023 1.360 1.360 1.275 1.290 440,355 -0.10(-7.19%)
Aug 17, 2023 1.430 1.450 1.370 1.390 309,564 -0.06(-4.14%)
Aug 16, 2023 1.530 1.590 1.440 1.450 735,487 -0.09(-5.84%)
Aug 15, 2023 1.550 1.565 1.440 1.540 509,406 -0.01(-0.65%)
Aug 14, 2023 1.500 1.580 1.410 1.550 555,356 +0.04(+2.65%)
Aug 11, 2023 1.920 1.950 1.350 1.510 1,491,283 -0.54(-26.34%)
Aug 10, 2023 2.010 2.080 2.000 2.050 226,881 +0.04(+1.99%)
Aug 09, 2023 2.030 2.070 1.980 2.010 277,004 -0.04(-1.95%)
Aug 08, 2023 2.120 2.125 2.040 2.050 143,990 -0.06(-2.84%)
Aug 07, 2023 2.130 2.160 2.070 2.110 245,335 -0.02(-0.94%)
Aug 04, 2023 2.170 2.225 2.120 2.130 202,719 -0.02(-0.93%)
Aug 03, 2023 2.190 2.220 2.130 2.150 230,155 -0.04(-1.83%)
Aug 02, 2023 2.180 2.220 2.135 2.190 170,944 +0.00(+0.00%)
Aug 01, 2023 2.240 2.270 2.165 2.190 232,282 -0.05(-2.23%)
Jul 31, 2023 2.260 2.280 2.190 2.240 227,186 +0.04(+1.82%)
Jul 28, 2023 2.150 2.250 2.150 2.200 330,431 +0.06(+2.80%)
Jul 27, 2023 2.270 2.315 2.125 2.140 257,557 -0.12(-5.31%)
Jul 26, 2023 2.260 2.285 2.210 2.260 254,595 +0.04(+1.80%)
Jul 25, 2023 2.290 2.300 2.200 2.220 411,055 -0.06(-2.63%)
Jul 24, 2023 2.420 2.430 2.265 2.280 390,234 -0.13(-5.39%)
Jul 21, 2023 2.450 2.550 2.400 2.410 293,012 -0.01(-0.41%)
Jul 20, 2023 2.400 2.480 2.360 2.420 403,333 +0.03(+1.26%)
Jul 19, 2023 2.350 2.430 2.290 2.390 676,445 +0.03(+1.27%)
Jul 18, 2023 2.440 2.440 2.340 2.360 366,995 -0.06(-2.48%)
Jul 17, 2023 2.460 2.485 2.410 2.420 344,827 -0.01(-0.41%)
Jul 14, 2023 2.470 2.500 2.410 2.430 296,109 -0.04(-1.62%)
Jul 13, 2023 2.540 2.570 2.460 2.470 213,886 -0.07(-2.76%)
Jul 12, 2023 2.590 2.600 2.485 2.540 202,419 +0.01(+0.40%)
Jul 11, 2023 2.510 2.595 2.465 2.530 342,804 +0.02(+0.80%)
Jul 10, 2023 2.500 2.605 2.480 2.510 387,227 +0.03(+1.21%)
Jul 07, 2023 2.380 2.485 2.380 2.480 244,875 +0.10(+4.20%)
Jul 06, 2023 2.410 2.440 2.370 2.380 337,918 -0.06(-2.46%)
Jul 05, 2023 2.460 2.465 2.360 2.440 484,716 -0.02(-0.81%)
Jul 03, 2023 2.430 2.460 2.390 2.460 186,476 +0.01(+0.41%)
Jun 30, 2023 2.400 2.470 2.370 2.450 362,419 +0.07(+2.94%)
Jun 29, 2023 2.430 2.440 2.290 2.380 575,992 -0.03(-1.24%)
Jun 28, 2023 2.360 2.430 2.330 2.410 622,916 +0.06(+2.55%)
Jun 27, 2023 2.380 2.410 2.290 2.350 584,851 -0.02(-0.84%)
Jun 26, 2023 2.360 2.430 2.330 2.370 603,753 -0.01(-0.42%)
Jun 23, 2023 2.290 2.410 2.245 2.380 3,929,794 +0.07(+3.03%)
Jun 22, 2023 2.400 2.430 2.290 2.310 1,425,179 -0.12(-4.94%)
Jun 21, 2023 2.520 2.520 2.405 2.430 654,680 -0.07(-2.80%)
Jun 20, 2023 2.540 2.600 2.475 2.500 734,401 -0.02(-0.79%)
Jun 16, 2023 2.660 2.685 2.485 2.520 6,216,573 -0.12(-4.55%)
Jun 15, 2023 2.600 2.685 2.365 2.640 1,091,222 +0.04(+1.54%)
Jun 14, 2023 2.660 2.740 2.600 2.600 1,122,729 -0.06(-2.26%)
Jun 13, 2023 2.500 2.730 2.470 2.660 1,406,435 +0.21(+8.57%)
Jun 12, 2023 2.400 2.485 2.350 2.450 1,110,299 +0.02(+0.62%)
Jun 09, 2023 2.510 2.520 2.360 2.435 1,171,075 -0.04(-1.42%)
Jun 08, 2023 2.880 2.910 2.460 2.470 1,246,868 -0.44(-15.12%)
Jun 07, 2023 3.040 3.130 2.900 2.910 362,201 -0.15(-4.90%)
Jun 06, 2023 2.960 3.080 2.830 3.060 489,922 +0.15(+5.15%)
Jun 05, 2023 2.870 3.010 2.860 2.910 664,781 +0.05(+1.75%)
Jun 02, 2023 2.820 2.880 2.725 2.860 431,104 +0.08(+2.88%)
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.