Kezar Life Sciences Inc. (KZR)
NASDAQ: KZR
· Real-Time Price · USD
3.97
-0.01 (-0.25%)
At close: Aug 15, 2025, 1:47 PM
KZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.90 | 4.05 | 3.90 | 3.98 | 3.98 | 1.53% | 22,596 |
| 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 |
| Aug 7, 2025 | 4.10 | 4.18 | 3.98 | 3.98 | 3.98 | -2.93% | 31,300 |
| Aug 6, 2025 | 4.05 | 4.19 | 4.00 | 4.10 | 4.10 | 0.74% | 39,000 |
| Aug 5, 2025 | 4.06 | 4.23 | 4.05 | 4.07 | 4.07 | -0.73% | 84,904 |
| Aug 4, 2025 | 4.02 | 4.18 | 3.98 | 4.10 | 4.10 | 1.23% | 42,227 |
| Aug 1, 2025 | 4.21 | 4.23 | 4.00 | 4.05 | 4.05 | -5.15% | 67,100 |
| Jul 31, 2025 | 4.30 | 4.38 | 4.25 | 4.27 | 4.27 | -0.47% | 37,004 |
| Jul 30, 2025 | 4.30 | 4.36 | 4.29 | 4.29 | 4.29 | -0.92% | 9,424 |
| Jul 29, 2025 | 4.35 | 4.41 | 4.25 | 4.33 | 4.33 | -0.69% | 48,253 |
| Jul 28, 2025 | 4.30 | 4.44 | 4.30 | 4.36 | 4.36 | 1.16% | 20,003 |
| Jul 25, 2025 | 4.45 | 4.58 | 4.27 | 4.31 | 4.31 | -3.58% | 53,200 |
| Jul 24, 2025 | 4.52 | 4.62 | 4.38 | 4.47 | 4.47 | 3.95% | 33,100 |
| Jul 23, 2025 | 4.43 | 4.54 | 4.24 | 4.30 | 4.30 | -3.37% | 114,320 |
| Jul 22, 2025 | 4.35 | 4.56 | 4.35 | 4.45 | 4.45 | 3.49% | 33,739 |
| Jul 21, 2025 | 4.32 | 4.54 | 4.30 | 4.30 | 4.30 | -1.15% | 77,369 |
| Jul 18, 2025 | 4.40 | 4.53 | 4.34 | 4.35 | 4.35 | -2.47% | 74,200 |