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 )

0.7738 +0.0058 (+0.76%)
Streaming Delayed Price Updated: 2:04 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 (%)
Jul 31, 2020 4.410 4.490 4.260 4.370 264,600 -0.04(-0.91%)
Jul 30, 2020 4.310 4.480 4.240 4.410 207,527 +0.05(+1.15%)
Jul 29, 2020 4.530 4.560 4.270 4.360 287,521 -0.16(-3.54%)
Jul 28, 2020 4.650 4.710 4.500 4.520 192,891 -0.17(-3.62%)
Jul 27, 2020 4.890 4.890 4.600 4.690 195,945 -0.10(-2.09%)
Jul 24, 2020 4.850 4.890 4.750 4.790 183,400 -0.09(-1.84%)
Jul 23, 2020 4.850 5.050 4.770 4.880 255,516 -0.01(-0.20%)
Jul 22, 2020 4.950 4.980 4.820 4.890 335,118 -0.07(-1.41%)
Jul 21, 2020 4.880 5.040 4.840 4.960 323,385 +0.09(+1.85%)
Jul 20, 2020 4.860 5.040 4.750 4.870 248,538 +0.01(+0.21%)
Jul 17, 2020 4.760 4.950 4.720 4.860 219,300 +0.06(+1.25%)
Jul 16, 2020 4.980 5.040 4.770 4.800 406,069 -0.22(-4.38%)
Jul 15, 2020 5.060 5.190 4.960 5.020 311,818 +0.11(+2.24%)
Jul 14, 2020 4.720 4.930 4.670 4.910 289,243 +0.11(+2.29%)
Jul 13, 2020 5.060 5.140 4.720 4.800 542,955 -0.23(-4.57%)
Jul 10, 2020 5.170 5.200 4.970 5.030 296,500 -0.08(-1.57%)
Jul 09, 2020 5.540 5.640 5.090 5.110 428,579 -0.39(-7.09%)
Jul 08, 2020 5.040 5.580 5.040 5.500 736,476 +0.50(+10.00%)
Jul 07, 2020 5.050 5.230 4.970 5.000 736,543 -0.07(-1.38%)
Jul 06, 2020 5.340 5.400 5.020 5.070 600,707 -0.18(-3.43%)
Jul 02, 2020 5.350 5.430 5.180 5.250 495,600 -0.03(-0.57%)
Jul 01, 2020 5.210 5.500 5.160 5.280 438,072 +0.10(+1.93%)
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%)
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.