Kezar Life Sciences Inc (KZR) Historical Stock Data

6.90 ↓0.27 (-3.77%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, KZR is up 0.12% a day on average. There have been 15 days where Kezar Life Sciences Inc closed green and 15 days where KZR closed red.

DateOpenCloseChangeLowHighVolume
2023-02-017.196.90↓$0.29 (-4.03%)6.817.19648.52K
2023-01-317.027.17↑$0.15 (2.14%)6.927.18489K
2023-01-306.817.00↑$0.19 (2.79%)6.697.03550.86K
2023-01-276.756.90↑$0.15 (2.22%)6.707.00330.56K
2023-01-266.806.73↓$0.07 (-1.03%)6.616.88397.41K
2023-01-256.966.80↓$0.16 (-2.30%)6.776.96522.95K
2023-01-246.757.01↑$0.26 (3.85%)6.757.10536.65K
2023-01-236.456.80↑$0.35 (5.43%)6.337.031.25M
2023-01-206.346.42↑$0.08 (1.26%)6.166.47492.87K
2023-01-196.376.25↓$0.12 (-1.88%)6.176.40349.33K
2023-01-186.566.36↓$0.20 (-3.05%)6.226.680.91M
2023-01-176.826.56↓$0.26 (-3.81%)6.446.83742.26K
2023-01-136.846.84↑$0.00 (0.00%)6.617.361.07M
2023-01-126.176.90↑$0.73 (11.83%)6.006.911.28M
2023-01-116.036.14↑$0.11 (1.82%)5.776.53534.90K
2023-01-106.286.02↓$0.26 (-4.14%)5.756.461.03M
2023-01-096.836.35↓$0.48 (-7.03%)6.336.86838.05K
2023-01-066.856.84↓$0.01 (-0.15%)6.687.03375.22K
2023-01-057.176.90↓$0.27 (-3.77%)6.897.17369.39K
2023-01-046.937.19↑$0.26 (3.75%)6.917.29483.71K
2023-01-037.076.93↓$0.14 (-1.98%)6.867.34534.12K
2022-12-306.957.04↑$0.09 (1.29%)6.807.05291.40K
2022-12-296.637.03↑$0.40 (6.03%)6.587.38662.40K
2022-12-286.716.60↓$0.11 (-1.64%)6.586.74429.97K
2022-12-276.856.60↓$0.25 (-3.65%)6.576.92348.59K
2022-12-237.096.84↓$0.25 (-3.53%)6.797.18327.03K
2022-12-226.797.09↑$0.30 (4.42%)6.757.12488.28K
2022-12-216.886.89↑$0.01 (0.15%)6.736.99495.05K
2022-12-206.606.87↑$0.27 (4.09%)6.576.92489.22K
2022-12-197.006.61↓$0.39 (-5.57%)6.537.12519.57K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$KZR go to the bathroom
come back to green! I like it!

0 Like Report
4texin

$KZR lmfao
lfg babies

0 Like Report