Kezar Life Sciences Inc (KZR) Historical Stock Data

0.78 ↓0.03 (-3.93%)

As of April 16, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, KZR is down -0.95% a day on average. There have been 11 days where Kezar Life Sciences Inc closed green and 19 days where KZR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-15	0.86	0.81	↓$0.06 (-6.36%)	0.80	0.87	585.79K
2024-04-12	0.86	0.86	↑$0.00 (0.08%)	0.85	0.88	623.12K
2024-04-11	0.80	0.86	↑$0.06 (7.14%)	0.80	0.87	1.33M
2024-04-10	0.81	0.80	↓$0.01 (-1.23%)	0.79	0.82	587.72K
2024-04-09	0.80	0.83	↑$0.03 (3.52%)	0.80	0.83	544.20K
2024-04-08	0.80	0.81	↑$0.01 (0.72%)	0.79	0.82	621.40K
2024-04-05	0.82	0.80	↓$0.02 (-2.74%)	0.75	0.83	0.99M
2024-04-04	0.84	0.82	↓$0.02 (-2.55%)	0.81	0.87	1.09M
2024-04-03	0.86	0.86	↓$0.00 (-0.46%)	0.84	0.90	795.59K
2024-04-02	0.89	0.86	↓$0.02 (-2.46%)	0.85	0.89	563.69K
2024-04-01	0.91	0.92	↑$0.01 (1.11%)	0.86	0.93	823.93K
2024-03-28	0.91	0.90	↓$0.00 (-0.41%)	0.88	0.94	1.17M
2024-03-27	0.89	0.90	↑$0.02 (2.03%)	0.85	0.91	599.86K
2024-03-26	0.94	0.89	↓$0.05 (-4.90%)	0.82	0.95	1.39M
2024-03-25	0.99	0.92	↓$0.08 (-7.58%)	0.91	1.01	1.15M
2024-03-22	1.02	0.97	↓$0.05 (-4.46%)	0.96	1.04	1.94M
2024-03-21	0.90	0.97	↑$0.07 (7.80%)	0.87	0.98	1.55M
2024-03-20	0.87	0.89	↑$0.02 (2.59%)	0.83	0.90	536.56K
2024-03-19	0.87	0.87	↑$0.00 (0.10%)	0.85	0.87	450.61K
2024-03-18	0.90	0.87	↓$0.03 (-2.94%)	0.84	0.90	505.74K
2024-03-15	0.84	0.88	↑$0.04 (4.50%)	0.81	0.91	878.90K
2024-03-14	0.93	0.85	↓$0.08 (-8.60%)	0.85	0.93	638.26K
2024-03-13	0.95	0.91	↓$0.04 (-4.21%)	0.89	0.95	395.09K
2024-03-12	0.98	0.93	↓$0.04 (-4.61%)	0.88	0.99	713.98K
2024-03-11	0.96	0.95	↓$0.00 (-0.28%)	0.92	0.97	623.97K
2024-03-08	0.99	0.96	↓$0.03 (-3.42%)	0.93	1.01	402.86K
2024-03-07	1.03	1.00	↓$0.03 (-2.91%)	0.98	1.04	619.32K
2024-03-06	1.05	1.03	↓$0.02 (-1.90%)	1.00	1.05	468.68K
2024-03-05	0.98	1.03	↑$0.05 (4.83%)	0.98	1.06	614.88K
2024-03-04	1.03	1.02	↓$0.01 (-0.97%)	0.97	1.06	785.03K