KZR

Kezar Life Sciences Historical Data

Company Name Stock Ticker Symbol Market Type
Kezar Life Sciences Inc KZR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -1.53% 7.08 11:00:03
Open Price Low Price High Price Close Price Prev Close
7.14 6.98 7.18 7.19
more quote information »

KZR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.647.896.9557.45807,828-0.56-7.33%
1 Month6.928.256.357.51655,0180.162.31%
3 Months9.4110.516.358.10866,182-2.33-24.76%
6 Months5.0111.024.3058.221,486,7492.0741.32%
1 Year13.6318.554.3059.451,168,161-6.55-48.06%
3 Years2.6918.552.188.76686,5134.39163.2%
5 Years20.0036.32682.189.02490,181-12.92-64.6%

KZR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 7.19 0.12 1.7% 7.06 7.31 6.955 1,206,346
Dec 05 2022 7.07 -0.36 -4.85% 7.44 7.44 6.99 489,097
Dec 02 2022 7.43 -0.05 -0.67% 7.42 7.53 7.19 493,257
Dec 01 2022 7.48 -0.33 -4.23% 7.76 7.89 7.41 463,873
Nov 30 2022 7.81 0.22 2.9% 7.64 7.89 7.46 1,386,568
Nov 29 2022 7.59 0.19 2.57% 7.40 7.695 7.04 384,995
Nov 28 2022 7.40 -0.06 -0.8% 7.43 7.63 7.34 346,193
Nov 25 2022 7.46 -0.22 -2.86% 7.61 7.62 7.355 173,765
Nov 23 2022 7.68 0.07 0.92% 7.63 7.84 7.59 429,016
Nov 22 2022 7.61 0.12 1.6% 7.51 7.66 7.39 526,743
Nov 21 2022 7.49 -0.01 -0.13% 7.50 7.765 7.45 456,837
Nov 18 2022 7.50 0.09 1.21% 7.54 7.64 7.45 477,495
Nov 17 2022 7.41 -0.15 -1.98% 7.55 7.62 7.35 477,749
Nov 16 2022 7.56 -0.46 -5.74% 8.01 8.06 7.48 633,992
Nov 15 2022 8.02 0.05 0.63% 8.14 8.14 7.83 882,770
Nov 14 2022 7.97 0.35 4.59% 7.63 8.25 7.63 1,068,532
Nov 11 2022 7.62 0.39 5.39% 7.26 8.09 7.26 860,350
Nov 10 2022 7.23 0.84 13.15% 6.71 7.2825 6.65 1,194,065
Nov 09 2022 6.39 -0.61 -8.71% 6.92 7.02 6.35 493,695
Nov 08 2022 7.00 -0.06 -0.85% 7.05 7.17 6.87 549,411
Nov 07 2022 7.06 -0.12 -1.67% 7.20 7.34 6.97 444,244
See More Historical Prices ยป
Your Recent History
NASDAQ
KZR
Kezar Life..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221207 16:15:30