Kezar Life Sciences Inc. (KZR)
NASDAQ: KZR
· Real-Time Price · USD
3.74
-0.01 (-0.27%)
At close: Sep 26, 2025, 1:16 PM
KZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.80 | 3.96 | 3.72 | 3.75 | 3.75 | -1.32% | 23,982 |
| Sep 24, 2025 | 3.89 | 3.91 | 3.73 | 3.80 | 3.80 | -2.31% | 111,429 |
| Sep 23, 2025 | 3.76 | 4.03 | 3.76 | 3.89 | 3.89 | 1.83% | 29,740 |
| Sep 22, 2025 | 3.88 | 3.88 | 3.72 | 3.82 | 3.82 | 1.60% | 69,224 |
| Sep 19, 2025 | 3.76 | 3.84 | 3.74 | 3.76 | 3.76 | 0.00% | 10,900 |
| Sep 18, 2025 | 3.80 | 3.87 | 3.71 | 3.76 | 3.76 | 0.53% | 42,828 |
| Sep 17, 2025 | 3.75 | 3.85 | 3.71 | 3.74 | 3.74 | -0.27% | 17,000 |
| Sep 16, 2025 | 3.86 | 3.87 | 3.75 | 3.75 | 3.75 | -4.09% | 16,600 |
| Sep 15, 2025 | 3.95 | 4.05 | 3.85 | 3.91 | 3.91 | -1.01% | 12,609 |
| Sep 12, 2025 | 3.98 | 4.00 | 3.93 | 3.95 | 3.95 | -0.75% | 3,776 |
| Sep 11, 2025 | 3.98 | 4.07 | 3.98 | 3.98 | 3.98 | -0.50% | 15,300 |
| Sep 10, 2025 | 4.05 | 4.09 | 3.99 | 4.00 | 4.00 | -0.50% | 7,300 |
| Sep 9, 2025 | 4.00 | 4.05 | 3.99 | 4.02 | 4.02 | 0.25% | 14,800 |
| Sep 8, 2025 | 3.98 | 4.10 | 3.93 | 4.01 | 4.01 | -1.47% | 92,685 |
| Sep 5, 2025 | 3.89 | 4.15 | 3.86 | 4.07 | 4.07 | 6.54% | 57,954 |
| Sep 4, 2025 | 3.89 | 3.96 | 3.78 | 3.82 | 3.82 | -1.80% | 59,251 |
| Sep 3, 2025 | 3.82 | 3.95 | 3.76 | 3.89 | 3.89 | 1.57% | 37,640 |
| Sep 2, 2025 | 3.90 | 3.93 | 3.83 | 3.83 | 3.83 | -3.04% | 47,301 |
| Aug 29, 2025 | 3.99 | 3.99 | 3.90 | 3.95 | 3.95 | -0.50% | 12,200 |
| Aug 28, 2025 | 3.96 | 4.03 | 3.96 | 3.97 | 3.97 | 0.25% | 20,247 |