Kezar Life Sciences Inc. (KZR)
NASDAQ: KZR
· Real-Time Price · USD
4.10
0.28 (7.33%)
At close: Sep 05, 2025, 3:59 PM
3.85
-6.03%
After-hours: Sep 05, 2025, 06:55 PM EDT
KZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.89 | 4.15 | 3.86 | 4.07 | 4.07 | 6.54% | 56,474 |
| 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 |
| Aug 27, 2025 | 3.96 | 4.10 | 3.95 | 3.96 | 3.96 | 0.00% | 10,704 |
| Aug 26, 2025 | 4.02 | 4.09 | 3.95 | 3.96 | 3.96 | -1.00% | 21,200 |
| Aug 25, 2025 | 4.04 | 4.21 | 4.00 | 4.00 | 4.00 | -1.48% | 40,200 |
| Aug 22, 2025 | 3.90 | 4.08 | 3.90 | 4.06 | 4.06 | 2.78% | 24,989 |
| Aug 21, 2025 | 3.88 | 4.01 | 3.84 | 3.95 | 3.95 | 1.28% | 23,500 |
| Aug 20, 2025 | 3.94 | 3.94 | 3.85 | 3.90 | 3.90 | 0.52% | 11,018 |
| Aug 19, 2025 | 3.90 | 3.94 | 3.85 | 3.88 | 3.88 | 0.52% | 80,738 |
| Aug 18, 2025 | 3.91 | 4.04 | 3.86 | 3.86 | 3.86 | -2.77% | 94,100 |
| Aug 15, 2025 | 3.95 | 4.05 | 3.94 | 3.97 | 3.97 | -0.25% | 43,137 |
| Aug 14, 2025 | 3.90 | 4.05 | 3.90 | 3.98 | 3.98 | 1.53% | 22,600 |
| Aug 13, 2025 | 3.90 | 4.07 | 3.90 | 3.92 | 3.92 | 0.51% | 47,522 |
| Aug 12, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -0.76% | 15,000 |
| Aug 11, 2025 | 4.00 | 4.07 | 3.90 | 3.93 | 3.93 | -2.00% | 17,600 |
| Aug 8, 2025 | 4.00 | 4.02 | 3.93 | 4.01 | 4.01 | 0.75% | 23,300 |