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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.19 | 6.90 | ↓$0.29 (-4.03%) | 6.81 | 7.19 | 648.52K |
| 2023-01-31 | 7.02 | 7.17 | ↑$0.15 (2.14%) | 6.92 | 7.18 | 489K |
| 2023-01-30 | 6.81 | 7.00 | ↑$0.19 (2.79%) | 6.69 | 7.03 | 550.86K |
| 2023-01-27 | 6.75 | 6.90 | ↑$0.15 (2.22%) | 6.70 | 7.00 | 330.56K |
| 2023-01-26 | 6.80 | 6.73 | ↓$0.07 (-1.03%) | 6.61 | 6.88 | 397.41K |
| 2023-01-25 | 6.96 | 6.80 | ↓$0.16 (-2.30%) | 6.77 | 6.96 | 522.95K |
| 2023-01-24 | 6.75 | 7.01 | ↑$0.26 (3.85%) | 6.75 | 7.10 | 536.65K |
| 2023-01-23 | 6.45 | 6.80 | ↑$0.35 (5.43%) | 6.33 | 7.03 | 1.25M |
| 2023-01-20 | 6.34 | 6.42 | ↑$0.08 (1.26%) | 6.16 | 6.47 | 492.87K |
| 2023-01-19 | 6.37 | 6.25 | ↓$0.12 (-1.88%) | 6.17 | 6.40 | 349.33K |
| 2023-01-18 | 6.56 | 6.36 | ↓$0.20 (-3.05%) | 6.22 | 6.68 | 0.91M |
| 2023-01-17 | 6.82 | 6.56 | ↓$0.26 (-3.81%) | 6.44 | 6.83 | 742.26K |
| 2023-01-13 | 6.84 | 6.84 | ↑$0.00 (0.00%) | 6.61 | 7.36 | 1.07M |
| 2023-01-12 | 6.17 | 6.90 | ↑$0.73 (11.83%) | 6.00 | 6.91 | 1.28M |
| 2023-01-11 | 6.03 | 6.14 | ↑$0.11 (1.82%) | 5.77 | 6.53 | 534.90K |
| 2023-01-10 | 6.28 | 6.02 | ↓$0.26 (-4.14%) | 5.75 | 6.46 | 1.03M |
| 2023-01-09 | 6.83 | 6.35 | ↓$0.48 (-7.03%) | 6.33 | 6.86 | 838.05K |
| 2023-01-06 | 6.85 | 6.84 | ↓$0.01 (-0.15%) | 6.68 | 7.03 | 375.22K |
| 2023-01-05 | 7.17 | 6.90 | ↓$0.27 (-3.77%) | 6.89 | 7.17 | 369.39K |
| 2023-01-04 | 6.93 | 7.19 | ↑$0.26 (3.75%) | 6.91 | 7.29 | 483.71K |
| 2023-01-03 | 7.07 | 6.93 | ↓$0.14 (-1.98%) | 6.86 | 7.34 | 534.12K |
| 2022-12-30 | 6.95 | 7.04 | ↑$0.09 (1.29%) | 6.80 | 7.05 | 291.40K |
| 2022-12-29 | 6.63 | 7.03 | ↑$0.40 (6.03%) | 6.58 | 7.38 | 662.40K |
| 2022-12-28 | 6.71 | 6.60 | ↓$0.11 (-1.64%) | 6.58 | 6.74 | 429.97K |
| 2022-12-27 | 6.85 | 6.60 | ↓$0.25 (-3.65%) | 6.57 | 6.92 | 348.59K |
| 2022-12-23 | 7.09 | 6.84 | ↓$0.25 (-3.53%) | 6.79 | 7.18 | 327.03K |
| 2022-12-22 | 6.79 | 7.09 | ↑$0.30 (4.42%) | 6.75 | 7.12 | 488.28K |
| 2022-12-21 | 6.88 | 6.89 | ↑$0.01 (0.15%) | 6.73 | 6.99 | 495.05K |
| 2022-12-20 | 6.60 | 6.87 | ↑$0.27 (4.09%) | 6.57 | 6.92 | 489.22K |
| 2022-12-19 | 7.00 | 6.61 | ↓$0.39 (-5.57%) | 6.53 | 7.12 | 519.57K |
Create an account or log in to view more rows.
$KZR we need one good push to moon this.
$KZR Pamp it higher...
$KZR go to the bathroom
come back to green! I like it!
$KZR lmfao
lfg babies
$KZR must buyyy
$KZR Going up
$KZR Yolo
$KZR overvalued
$KZR it can go lower
$KZR has just been halted from trading due to volatility.