Kezar Life Sciences Inc. (KZR)
6.40
0.19 (3.06%)
At close: Jan 15, 2025, 11:17 AM
KZR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.30 | 6.38 | 6.21 | 6.21 | -0.09 | -1.43% | 56,358 |
| Jan 13, 2025 | 6.58 | 6.58 | 6.29 | 6.30 | -0.21 | -3.23% | 58,504 |
| Jan 10, 2025 | 6.51 | 6.77 | 6.50 | 6.51 | -0.07 | -1.06% | 21,400 |
| Jan 8, 2025 | 6.91 | 6.91 | 6.53 | 6.58 | -0.27 | -3.94% | 29,929 |
| Jan 7, 2025 | 6.87 | 6.93 | 6.76 | 6.85 | 0.20 | 3.01% | 34,400 |
| Jan 6, 2025 | 6.90 | 6.90 | 6.63 | 6.65 | -0.21 | -3.06% | 19,733 |
| Jan 3, 2025 | 6.57 | 6.93 | 6.50 | 6.86 | 0.29 | 4.41% | 25,200 |
| Jan 2, 2025 | 6.74 | 6.82 | 6.54 | 6.57 | -0.15 | -2.23% | 59,200 |
| Dec 31, 2024 | 6.77 | 6.80 | 6.56 | 6.72 | -0.10 | -1.47% | 43,602 |
| Dec 30, 2024 | 6.53 | 6.82 | 6.48 | 6.82 | 0.18 | 2.71% | 46,032 |
| Dec 27, 2024 | 6.87 | 6.87 | 6.55 | 6.64 | -0.20 | -2.92% | 42,204 |
| Dec 26, 2024 | 6.55 | 6.95 | 6.46 | 6.84 | 0.28 | 4.27% | 36,906 |
| Dec 24, 2024 | 6.40 | 6.56 | 6.33 | 6.56 | 0.12 | 1.86% | 12,700 |
| Dec 23, 2024 | 6.38 | 6.62 | 6.27 | 6.44 | 0.06 | 0.94% | 60,700 |
| Dec 20, 2024 | 6.49 | 6.75 | 6.35 | 6.38 | -0.14 | -2.15% | 75,106 |
| Dec 19, 2024 | 6.26 | 6.68 | 6.16 | 6.52 | 0.23 | 3.66% | 78,600 |
| Dec 18, 2024 | 6.50 | 6.53 | 6.24 | 6.29 | -0.23 | -3.53% | 66,428 |
| Dec 17, 2024 | 6.51 | 6.63 | 6.50 | 6.52 | -0.06 | -0.91% | 34,600 |
| Dec 16, 2024 | 6.80 | 6.89 | 6.51 | 6.58 | -0.17 | -2.52% | 36,290 |
| Dec 13, 2024 | 6.79 | 6.96 | 6.72 | 6.75 | -0.03 | -0.44% | 28,731 |
| Dec 12, 2024 | 7.04 | 7.04 | 6.75 | 6.78 | -0.11 | -1.60% | 30,934 |
| Dec 11, 2024 | 7.00 | 7.02 | 6.82 | 6.89 | -0.06 | -0.86% | 40,620 |
| Dec 10, 2024 | 6.98 | 7.05 | 6.87 | 6.95 | 0.00 | 0.00% | 43,059 |
| Dec 9, 2024 | 6.91 | 7.01 | 6.83 | 6.95 | 0.15 | 2.21% | 26,000 |
| Dec 6, 2024 | 7.10 | 7.10 | 6.80 | 6.80 | -0.15 | -2.16% | 76,762 |
| Dec 5, 2024 | 7.09 | 7.25 | 6.92 | 6.95 | -0.10 | -1.42% | 67,500 |
| Dec 4, 2024 | 7.27 | 7.27 | 7.02 | 7.05 | -0.02 | -0.28% | 46,846 |
| Dec 3, 2024 | 7.33 | 7.39 | 6.93 | 7.07 | -0.34 | -4.59% | 377,500 |
| Dec 2, 2024 | 7.40 | 7.60 | 7.40 | 7.41 | -0.06 | -0.80% | 47,000 |
| Nov 29, 2024 | 7.30 | 7.50 | 7.30 | 7.47 | 0.07 | 0.95% | 18,820 |
| Nov 27, 2024 | 7.44 | 7.51 | 7.39 | 7.40 | -0.03 | -0.40% | 16,049 |
| Nov 26, 2024 | 7.43 | 7.58 | 7.42 | 7.43 | -0.04 | -0.54% | 15,708 |
| Nov 25, 2024 | 7.61 | 7.61 | 7.39 | 7.47 | -0.03 | -0.40% | 20,000 |
| Nov 22, 2024 | 7.50 | 7.60 | 7.41 | 7.50 | -0.12 | -1.57% | 46,013 |
| Nov 21, 2024 | 7.50 | 7.65 | 7.47 | 7.62 | 0.13 | 1.74% | 58,513 |
| Nov 20, 2024 | 7.48 | 7.58 | 7.45 | 7.49 | 0.11 | 1.49% | 107,204 |
| Nov 19, 2024 | 7.51 | 7.64 | 7.21 | 7.38 | -0.01 | -0.14% | 88,542 |
| Nov 18, 2024 | 7.43 | 7.65 | 7.31 | 7.39 | -0.07 | -0.94% | 60,800 |
| Nov 15, 2024 | 7.45 | 7.51 | 7.29 | 7.46 | -0.06 | -0.80% | 46,674 |
| Nov 14, 2024 | 7.54 | 7.59 | 7.41 | 7.52 | -0.02 | -0.27% | 14,833 |
| Nov 13, 2024 | 7.26 | 7.60 | 7.26 | 7.54 | 0.05 | 0.67% | 35,900 |
| Nov 12, 2024 | 7.36 | 7.56 | 7.34 | 7.49 | 0.05 | 0.67% | 42,335 |
| Nov 11, 2024 | 7.35 | 7.50 | 7.31 | 7.44 | 0.07 | 0.95% | 35,900 |
| Nov 8, 2024 | 7.43 | 7.45 | 7.27 | 7.37 | -0.04 | -0.54% | 28,900 |
| Nov 7, 2024 | 7.44 | 7.55 | 7.35 | 7.41 | -0.02 | -0.27% | 27,600 |
| Nov 6, 2024 | 7.30 | 7.50 | 7.14 | 7.43 | 0.13 | 1.78% | 62,800 |
| Nov 5, 2024 | 7.04 | 7.30 | 7.01 | 7.30 | 0.21 | 2.96% | 28,300 |
| Nov 4, 2024 | 7.12 | 7.30 | 6.95 | 7.09 | -0.12 | -1.66% | 61,846 |
| Nov 1, 2024 | 7.34 | 7.74 | 7.00 | 7.21 | -0.24 | -3.22% | 126,007 |
| Oct 31, 2024 | 7.65 | 8.17 | 7.23 | 7.45 | -0.74 | -9.04% | 252,587 |