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 (%)
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%)
Apr 01, 2021 6.000 6.100 5.870 5.980 3,496,500 +0.02(+0.34%)
Mar 31, 2021 5.920 6.170 5.900 5.960 230,517 +0.03(+0.51%)
Mar 30, 2021 5.580 6.120 5.360 5.930 220,916 +0.33(+5.89%)
Mar 29, 2021 6.320 6.320 5.550 5.600 423,426 -0.57(-9.24%)
Mar 26, 2021 6.570 6.575 6.010 6.170 224,800 -0.39(-5.95%)
Mar 25, 2021 6.460 6.990 6.280 6.560 139,470 -0.05(-0.76%)
Mar 24, 2021 6.800 7.040 6.510 6.610 162,859 -0.12(-1.78%)
Mar 23, 2021 6.570 7.159 6.260 6.730 314,941 +0.06(+0.90%)
Mar 22, 2021 6.440 6.710 6.230 6.670 134,334 +0.27(+4.22%)
Mar 19, 2021 6.040 6.400 6.000 6.400 338,900 +0.32(+5.26%)
Mar 18, 2021 6.240 6.310 6.040 6.080 170,339 -0.21(-3.34%)
Mar 17, 2021 6.250 6.400 6.100 6.290 238,003 -0.01(-0.16%)
Mar 16, 2021 6.380 6.470 6.170 6.300 123,903 -0.07(-1.10%)
Mar 15, 2021 6.730 6.810 6.220 6.370 183,885 -0.43(-6.32%)
Mar 12, 2021 6.440 6.830 6.265 6.800 180,400 +0.24(+3.66%)
Mar 11, 2021 6.440 6.570 6.290 6.560 171,594 +0.11(+1.71%)
Mar 10, 2021 6.240 6.580 6.100 6.450 308,622 +0.21(+3.37%)
Mar 09, 2021 6.120 6.330 5.830 6.240 223,692 +0.27(+4.52%)
Mar 08, 2021 5.900 6.060 5.700 5.970 285,032 +0.14(+2.40%)
Mar 05, 2021 5.720 5.920 5.330 5.830 237,700 +0.23(+4.11%)
Mar 04, 2021 5.840 5.960 5.430 5.600 229,094 -0.25(-4.27%)
Mar 03, 2021 5.920 5.970 5.600 5.850 206,895 -0.11(-1.85%)
Mar 02, 2021 6.110 6.230 5.910 5.960 118,383 -0.20(-3.25%)
Mar 01, 2021 5.640 6.170 5.620 6.160 159,197 +0.68(+12.41%)
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%)
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.