Dark

KZR
Kezar Life Sciences, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

4.25USD+3.155%(+0.13)137,263

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-4.12)0

After-hours

May 6, 2025 4:13:30 PM EDT

4.15USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	4.0600	4.3600	4.020000	4.2200	+2.427%	137,263	0.000%
2025-05-08	4.0000	4.4000	3.850000	4.1200	+0.980%	117,682	+2.427%
2025-05-07	4.1500	4.3400	3.820000	4.0800	-1.923%	223,785	+3.431%
2025-05-06	4.2700	4.2800	4.120000	4.1600	-3.256%	8,787	+1.442%
2025-05-05	4.5500	4.5500	4.270000	4.3000	-4.444%	22,696	-1.860%
2025-05-02	4.5100	4.6900	4.479200	4.5000	+2.273%	8,981	-6.222%
2025-05-01	4.5050	4.6180	4.400000	4.4000	+0.457%	5,237	-4.091%
2025-04-30	4.4500	4.4500	4.380000	4.3800	-0.228%	4,236	-3.653%
2025-04-29	4.4550	4.6600	4.350000	4.3900	+1.386%	5,261	-3.872%
2025-04-28	4.7000	4.7500	4.330000	4.3300	-7.872%	12,095	-2.540%
2025-04-25	4.7250	4.7250	4.700000	4.7000	-1.053%	5,419	-10.213%
2025-04-24	4.5700	4.8100	4.520000	4.7500	+3.712%	26,240	-11.158%
2025-04-23	4.6000	4.7000	4.520000	4.5800	+1.778%	7,528	-7.860%
2025-04-22	4.2850	4.5599	4.285000	4.5000	+8.434%	15,915	-6.222%
2025-04-21	4.1000	4.2600	4.015000	4.1500	-0.240%	23,136	+1.687%
2025-04-17	4.1420	4.3200	4.110000	4.1600	+2.463%	6,491	+1.442%
2025-04-16	4.1200	4.4000	4.050000	4.0600	-1.217%	18,606	+3.941%
2025-04-15	4.3100	4.4600	4.080000	4.1100	-4.861%	31,974	+2.676%
2025-04-14	3.9900	4.4475	3.980000	4.3200	+9.367%	24,281	-2.315%
2025-04-11	3.9500	4.0800	3.660000	3.9500	0.000%	23,120	+6.835%
2025-04-10	4.0200	4.1400	3.900000	3.9500	-3.659%	17,362	+6.835%
2025-04-09	3.9600	4.2000	3.800000	4.1000	+1.990%	59,392	+2.927%
2025-04-08	4.3000	4.3200	4.010000	4.0200	-7.586%	3,635	+4.975%
2025-04-07	4.1700	4.3600	3.960000	4.3500	+5.583%	17,200	-2.989%
2025-04-04	4.4650	4.4650	3.620100	4.1200	-8.444%	69,289	+2.427%
2025-04-03	4.3600	4.5990	4.132000	4.5000	-2.174%	34,062	-6.222%
2025-04-02	4.5100	4.7000	4.510000	4.6000	+1.996%	8,774	-8.261%
2025-04-01	4.6400	4.7699	4.360000	4.5100	-7.582%	32,522	-6.430%
2025-03-31	4.9468	4.9700	4.540000	4.8800	-0.813%	33,876	-13.525%
2025-03-28	5.1800	5.2274	4.900000	4.9200	-4.094%	36,002	-14.228%
2025-03-27	5.1100	5.3000	5.040000	5.1300	-0.774%	9,098	-17.739%
2025-03-26	5.6500	5.6500	5.010000	5.1700	-8.333%	34,017	-18.375%
2025-03-25	5.6800	5.7500	5.280000	5.6400	-8.442%	107,380	-25.177%
2025-03-24	6.2000	6.3700	6.000000	6.1600	+4.584%	106,291	-31.494%
2025-03-21	5.6500	6.0700	5.650000	5.8900	+5.556%	6,008	-28.353%
2025-03-20	5.8800	5.8800	5.520000	5.5800	-4.288%	6,045	-24.373%
2025-03-19	5.7600	5.8359	5.680000	5.8300	+0.865%	4,030	-27.616%
2025-03-18	5.7830	6.0100	5.780000	5.7800	-1.533%	7,664	-26.990%
2025-03-17	5.8500	5.9500	5.810000	5.8700	0.000%	2,283	-28.109%
2025-03-14	5.8222	6.0725	5.780000	5.8700	+0.686%	4,143	-28.109%
2025-03-13	5.8150	5.9100	5.755000	5.8300	-0.512%	5,558	-27.616%
2025-03-12	5.7600	5.9600	5.760000	5.8600	+1.890%	10,122	-27.986%
2025-03-11	5.8700	6.0450	5.650000	5.7513	-0.151%	25,320	-26.625%
2025-03-10	6.0150	6.2100	5.760000	5.7600	-5.574%	13,961	-26.736%
2025-03-07	6.0700	6.2100	6.020000	6.1000	+0.329%	24,432	-30.820%
2025-03-06	5.9300	6.1400	5.770000	6.0800	+3.754%	8,854	-30.592%
2025-03-05	5.9200	6.1000	5.740000	5.8600	+1.034%	10,790	-27.986%
2025-03-04	5.6600	5.8700	5.510000	5.8000	+1.754%	21,519	-27.241%
2025-03-03	5.7100	5.9700	5.650000	5.7000	-0.175%	34,065	-25.965%
2025-02-28	6.0000	6.0000	5.510000	5.7100	-3.056%	123,675	-26.095%
2025-02-27	6.0000	6.2000	5.810000	5.8900	-2.805%	64,391	-28.353%
2025-02-26	6.0550	6.2287	5.965000	6.0600	+0.165%	22,640	-30.363%
2025-02-25	6.1800	6.2900	6.020000	6.0500	-2.104%	5,064	-30.248%
2025-02-24	6.1800	6.2700	5.970000	6.1800	+2.149%	27,380	-31.715%
2025-02-21	6.4000	6.4000	6.050000	6.0500	-5.469%	9,107	-30.248%
2025-02-20	6.3700	6.5000	6.310000	6.4000	+1.587%	34,528	-34.063%
2025-02-19	6.1300	6.5700	6.120000	6.3000	+6.780%	49,665	-33.016%
2025-02-18	5.9200	5.9850	5.855000	5.9000	+0.170%	15,945	-28.475%
2025-02-14	5.8700	6.0200	5.870000	5.8900	+0.341%	35,073	-28.353%
2025-02-13	5.8600	5.9900	5.860000	5.8700	-0.508%	34,662	-28.109%
2025-02-12	5.9700	6.4400	5.850000	5.9000	-3.279%	36,597	-28.475%
2025-02-11	6.0500	6.1800	6.030000	6.1000	+0.329%	27,309	-30.820%
2025-02-10	6.1500	6.2900	6.080000	6.0800	-1.299%	16,770	-30.592%
2025-02-07	6.2900	6.4750	6.150000	6.1600	-3.145%	11,140	-31.494%
2025-02-06	6.3000	6.4000	6.240000	6.3600	-0.469%	49,319	-33.648%
2025-02-05	6.3600	6.6200	6.220000	6.3900	+2.404%	35,701	-33.959%
2025-02-04	6.2850	6.4700	6.160000	6.2400	+0.322%	39,385	-32.372%
2025-02-03	6.5200	6.5200	6.220000	6.2200	-4.012%	24,047	-32.154%
2025-01-31	6.5000	6.6500	6.420000	6.4800	0.000%	19,285	-34.877%
2025-01-30	6.4100	6.4800	6.350000	6.4800	+0.778%	16,093	-34.877%
2025-01-29	6.4400	6.5200	6.380000	6.4300	-0.772%	13,411	-34.370%
2025-01-28	6.3400	6.5400	6.340000	6.4800	+2.047%	20,263	-34.877%
2025-01-27	6.2700	6.5916	6.270000	6.3500	+0.158%	12,189	-33.543%
2025-01-24	6.2700	6.4000	6.230000	6.3400	+1.116%	15,251	-33.438%
2025-01-23	6.4100	6.4100	6.190000	6.2700	-2.031%	14,828	-32.695%
2025-01-22	6.2600	6.5899	6.250000	6.4000	+1.106%	36,152	-34.063%
2025-01-21	6.1900	6.4000	6.190000	6.3300	+2.262%	30,822	-33.333%
2025-01-17	6.2500	6.6300	6.160000	6.1900	-2.366%	110,276	-31.826%
2025-01-16	6.4000	6.4100	6.280000	6.3400	+0.475%	35,359	-33.438%
2025-01-15	6.2200	6.4981	6.150000	6.3100	+1.610%	53,531	-33.122%
2025-01-14	6.3000	6.3763	6.210000	6.2100	-1.429%	56,358	-32.045%
2025-01-13	6.5800	6.5800	6.290000	6.3000	-3.226%	58,504	-33.016%
2025-01-10	6.5100	6.7733	6.500000	6.5100	-1.064%	21,361	-35.177%
2025-01-08	6.9100	6.9100	6.530000	6.5800	-3.942%	29,929	-35.866%
2025-01-07	6.8650	6.9300	6.760100	6.8500	+3.008%	34,354	-38.394%
2025-01-06	6.9000	6.9000	6.630000	6.6500	-3.061%	19,733	-36.541%
2025-01-03	6.5707	6.9311	6.500000	6.8600	+4.414%	25,196	-38.484%
2025-01-02	6.7434	6.8200	6.540000	6.5700	-2.232%	59,170	-35.769%
2024-12-31	6.7700	6.8000	6.560000	6.7200	-1.466%	43,602	-37.202%
2024-12-30	6.5300	6.8200	6.480000	6.8200	+2.711%	46,032	-38.123%
2024-12-27	6.8700	6.8700	6.550000	6.6400	-2.924%	42,204	-36.446%
2024-12-26	6.5500	6.9480	6.460000	6.8400	+4.268%	36,906	-38.304%
2024-12-24	6.4000	6.5600	6.330000	6.5600	+1.863%	12,653	-35.671%
2024-12-23	6.3800	6.6200	6.270000	6.4400	+0.940%	60,675	-34.472%
2024-12-20	6.4900	6.7500	6.350000	6.3800	-2.147%	71,927	-33.856%
2024-12-19	6.2600	6.6788	6.160000	6.5200	+3.657%	78,595	-35.276%
2024-12-18	6.5000	6.5344	6.240000	6.2900	-3.528%	66,428	-32.909%
2024-12-17	6.5100	6.6300	6.500000	6.5200	-0.912%	34,553	-35.276%
2024-12-16	6.8000	6.8900	6.510000	6.5800	-2.519%	36,290	-35.866%
2024-12-13	6.7900	6.9600	6.720000	6.7500	-0.442%	28,731	-37.481%
2024-12-12	7.0400	7.0400	6.746871	6.7800	-1.597%	30,934	-37.758%
2024-12-11	7.0000	7.0200	6.820000	6.8900	-0.863%	40,620	-38.752%
2024-12-10	6.9750	7.0455	6.869000	6.9500	0.000%	43,059	-39.281%
2024-12-09	6.9100	7.0100	6.830000	6.9500	+2.206%	25,988	-39.281%
2024-12-06	7.1000	7.1000	6.800000	6.8000	-2.158%	76,762	-37.941%
2024-12-05	7.0900	7.2500	6.920400	6.9500	-1.418%	67,466	-39.281%
2024-12-04	7.2700	7.2700	7.020000	7.0500	-0.283%	46,846	-40.142%
2024-12-03	7.3300	7.3900	6.930000	7.0700	-4.588%	377,476	-40.311%
2024-12-02	7.4000	7.6000	7.400000	7.4100	-0.803%	46,966	-43.050%
2024-11-29	7.3000	7.5000	7.300000	7.4700	+0.946%	18,610	-43.507%
2024-11-27	7.4382	7.5100	7.389900	7.4000	-0.404%	16,049	-42.973%
2024-11-26	7.4300	7.5800	7.420000	7.4300	-0.535%	15,708	-43.203%
2024-11-25	7.6100	7.6100	7.385000	7.4700	-0.400%	19,978	-43.507%
2024-11-22	7.5000	7.6000	7.405000	7.5000	-1.575%	46,013	-43.733%
2024-11-21	7.5000	7.6500	7.470000	7.6200	+1.736%	58,413	-44.619%
2024-11-20	7.4800	7.5800	7.450000	7.4900	+1.491%	107,204	-43.658%
2024-11-19	7.5100	7.6400	7.210000	7.3800	-0.135%	88,426	-42.818%
2024-11-18	7.4300	7.6500	7.310000	7.3900	-0.938%	60,753	-42.896%
2024-11-15	7.4500	7.5050	7.290000	7.4600	-0.798%	46,674	-43.432%
2024-11-14	7.5400	7.5900	7.410000	7.5200	-0.265%	14,833	-43.883%
2024-11-13	7.2600	7.6000	7.260000	7.5400	+0.668%	35,870	-44.032%
2024-11-12	7.3600	7.5600	7.339300	7.4900	+0.672%	42,335	-43.658%
2024-11-11	7.3500	7.5000	7.310000	7.4400	+0.950%	35,890	-43.280%
2024-11-08	7.4300	7.4500	7.270000	7.3700	-0.540%	28,871	-42.741%
2024-11-07	7.4400	7.5500	7.350000	7.4100	-0.269%	27,591	-43.050%
2024-11-06	7.3000	7.5000	7.143400	7.4300	+1.781%	62,782	-43.203%
2024-11-05	7.0400	7.3000	7.010000	7.3000	+2.962%	28,264	-42.192%
2024-11-04	7.1200	7.3000	6.950000	7.0900	-1.664%	61,846	-40.480%
2024-11-01	7.3400	7.7400	7.000000	7.2100	-3.221%	126,007	-41.470%
2024-10-31	7.6500	8.1699	7.234500	7.4500	-9.035%	252,587	-43.356%
2024-10-30	7.2000	8.4500	6.850000	8.1900	+9.142%	166,352	-48.474%
2024-10-29	7.7250	7.9860	7.301000	7.5040	-2.861%	95,612	-43.763%
2024-10-28	7.6000	8.1800	7.600000	7.7250	-1.680%	113,602	-45.372%
2024-10-25	8.0000	8.0000	7.803000	7.8570	-2.008%	13,295	-46.290%
2024-10-24	7.8200	8.0500	7.820000	8.0180	-0.149%	41,945	-47.368%
2024-10-23	7.7040	8.0980	7.704000	8.0300	+2.949%	10,304	-47.447%
2024-10-22	7.8120	7.9230	7.750000	7.8000	-1.552%	12,306	-45.897%
2024-10-21	8.2250	8.2250	7.822000	7.9230	-3.824%	18,267	-46.737%
2024-10-18	8.0700	8.2380	7.900000	8.2380	+0.956%	23,808	-48.774%
2024-10-17	8.6000	8.6000	7.800000	8.1600	-8.796%	124,061	-48.284%
2024-10-16	8.6010	8.9470	8.601000	8.9470	+2.839%	24,813	-52.833%
2024-10-15	8.6000	8.7190	8.547000	8.7000	0.000%	24,472	-51.494%
2024-10-14	8.5500	8.7810	8.550000	8.7000	+2.643%	37,140	-51.494%
2024-10-11	8.5110	8.6630	8.442000	8.4760	-0.703%	24,007	-50.212%
2024-10-10	8.7880	9.0490	8.501000	8.5360	-1.238%	181,207	-50.562%
2024-10-09	9.1300	9.1800	8.410000	8.6430	+16.797%	433,441	-51.174%
2024-10-08	7.8000	8.1060	7.361000	7.4000	-4.393%	566,237	-42.973%
2024-10-07	7.7000	7.8250	7.430000	7.7400	-2.947%	58,926	-45.478%
2024-10-04	8.1100	8.3000	7.030000	7.9750	-3.404%	130,476	-47.085%
2024-10-03	8.2000	8.5990	8.063000	8.2560	-0.530%	96,084	-48.886%
2024-10-02	7.9100	8.4000	7.910000	8.3000	+4.957%	203,632	-49.157%
2024-10-01	7.6500	8.2000	7.600000	7.9080	+2.276%	319,582	-46.636%
2024-09-30	6.1470	8.2620	6.100000	7.7320	+42.158%	1,620,181	-45.422%
2024-09-27	5.3270	5.4910	5.314000	5.4390	+2.914%	55,698	-22.412%
2024-09-26	5.3000	5.4710	5.202000	5.2850	-3.734%	57,298	-20.151%
2024-09-25	5.4000	5.5790	5.300000	5.4900	-0.543%	66,392	-23.133%
2024-09-24	5.6330	5.7210	5.445000	5.5200	-2.577%	34,671	-23.551%
2024-09-23	5.7110	5.8000	5.630000	5.6660	-0.701%	19,211	-25.521%
2024-09-20	5.8850	5.8850	5.700000	5.7060	-2.060%	27,011	-26.043%
2024-09-19	5.7010	5.9160	5.701000	5.8260	+1.076%	38,750	-27.566%
2024-09-18	5.7500	5.8640	5.663000	5.7640	+0.243%	41,592	-26.787%
2024-09-17	5.7150	5.8930	5.600000	5.7500	+0.349%	48,145	-26.609%
2024-09-16	5.7380	5.9500	5.667000	5.7300	+0.526%	10,959	-26.353%
2024-09-13	5.6800	5.8590	5.660000	5.7000	+0.529%	19,644	-25.965%
2024-09-12	5.8000	5.8000	5.610000	5.6700	-1.903%	31,942	-25.573%
2024-09-11	5.5000	5.7905	5.500000	5.7800	+3.214%	36,377	-26.990%
2024-09-10	5.6600	5.7600	5.570000	5.6000	-1.287%	34,538	-24.643%
2024-09-09	5.7000	5.8690	5.610000	5.6730	+1.394%	14,351	-25.613%
2024-09-06	5.7570	5.8010	5.563000	5.5950	-3.518%	24,432	-24.576%
2024-09-05	5.7000	5.9440	5.700000	5.7990	+2.546%	4,868	-27.229%
2024-09-04	5.8000	6.0000	5.655000	5.6550	-2.500%	13,578	-25.376%
2024-09-03	6.0700	6.1350	5.630000	5.8000	-3.430%	26,149	-27.241%
2024-08-30	5.9200	6.1690	5.920000	6.0060	+0.435%	9,882	-29.737%
2024-08-29	6.3000	6.4990	5.913000	5.9800	-2.669%	47,601	-29.431%
2024-08-28	6.4000	6.7200	6.070000	6.1440	-3.457%	20,037	-31.315%
2024-08-27	6.8000	6.8000	6.350000	6.3640	-6.357%	15,589	-33.690%
2024-08-26	6.2690	6.8940	6.234000	6.7960	+8.096%	60,542	-37.905%
2024-08-23	6.2000	6.4600	6.174000	6.2870	+2.846%	25,823	-32.877%
2024-08-22	6.3290	6.3290	6.101000	6.1130	-3.183%	8,951	-30.967%
2024-08-21	6.0100	6.3140	6.010000	6.3140	+5.146%	23,697	-33.164%
2024-08-20	5.9000	6.1160	5.833000	6.0050	-1.831%	34,914	-29.725%
2024-08-19	6.0600	6.2250	6.010000	6.1170	-0.277%	31,360	-31.012%
2024-08-16	6.4100	6.4110	6.020000	6.1340	-1.793%	18,860	-31.203%
2024-08-15	6.0200	6.4000	5.938000	6.2460	+2.477%	57,979	-32.437%
2024-08-14	6.0000	6.2000	5.635000	6.0950	+5.050%	89,392	-30.763%
2024-08-13	5.9090	6.1310	5.703000	5.8020	-1.811%	29,789	-27.266%
2024-08-12	5.9880	6.0000	5.600000	5.9090	+4.714%	23,949	-28.584%
2024-08-09	5.9000	5.9000	5.526000	5.6430	-2.269%	25,392	-25.217%
2024-08-08	5.8000	5.9240	5.669000	5.7740	+1.852%	14,677	-26.914%
2024-08-07	5.8900	5.9210	5.520000	5.6690	-2.259%	24,202	-25.560%
2024-08-06	6.2000	6.2000	5.681000	5.8000	-0.855%	25,652	-27.241%
2024-08-05	5.7860	5.9300	5.650000	5.8500	-4.349%	22,350	-27.863%
2024-08-02	6.3270	6.3270	6.050000	6.1160	-3.533%	21,456	-31.001%
2024-08-01	6.5100	6.6500	6.250000	6.3400	-2.462%	25,201	-33.438%
2024-07-31	6.5910	6.7760	6.450000	6.5000	-0.763%	21,318	-35.077%
2024-07-30	6.7200	6.8750	6.453000	6.5500	-3.719%	25,783	-35.573%
2024-07-29	6.7240	6.9800	6.724000	6.8030	+1.841%	31,384	-37.969%
2024-07-26	6.6810	6.7510	6.501000	6.6800	+1.473%	13,250	-36.826%
2024-07-25	6.4880	6.7000	6.436000	6.5830	-0.424%	60,465	-35.895%
2024-07-24	6.3010	6.7710	6.301000	6.6110	+4.588%	32,557	-36.167%
2024-07-23	6.3330	6.4000	6.103000	6.3210	-0.205%	25,726	-33.238%
2024-07-22	6.3940	6.3980	6.165000	6.3340	+0.524%	22,276	-33.375%
2024-07-19	6.4020	6.7410	6.272000	6.3010	-2.006%	19,452	-33.027%
2024-07-18	6.8000	7.0000	6.401000	6.4300	-5.316%	36,986	-34.370%
2024-07-17	6.4260	7.0400	6.426000	6.7910	+4.461%	65,850	-37.859%
2024-07-16	6.3220	6.7980	6.301000	6.5010	+2.378%	94,620	-35.087%
2024-07-15	6.3500	6.6670	6.220000	6.3500	-0.298%	52,276	-33.543%
2024-07-12	6.3000	6.7990	6.232000	6.3690	+1.823%	38,221	-33.742%
2024-07-11	5.7180	6.3490	5.718000	6.2550	+10.279%	93,107	-32.534%
2024-07-10	5.7000	5.8730	5.650000	5.6720	+0.407%	48,168	-25.599%
2024-07-09	5.4720	5.7600	5.450000	5.6490	+3.235%	36,452	-25.297%
2024-07-08	5.7500	5.9700	5.471000	5.4720	-5.704%	34,018	-22.880%
2024-07-05	5.7000	5.8300	5.699000	5.8030	+0.207%	19,803	-27.279%
2024-07-03	5.7900	5.7970	5.679000	5.7910	+1.596%	28,210	-27.128%
2024-07-02	5.8000	5.9300	5.380000	5.7000	-2.330%	90,351	-25.965%
2024-07-01	6.0120	6.2980	5.830000	5.8360	-2.733%	101,973	-27.690%
2024-06-28	6.4000	6.4440	5.968000	6.0000	-5.408%	976,612	-29.667%
2024-06-27	6.3800	6.5920	6.311000	6.3430	+0.507%	71,822	-33.470%
2024-06-26	6.5090	6.6000	6.311000	6.3110	-3.840%	47,703	-33.133%
2024-06-25	6.5000	6.6430	6.401000	6.5630	+0.969%	95,013	-35.700%
2024-06-24	6.3500	6.6000	6.350000	6.5000	+1.120%	46,346	-35.077%
2024-06-21	6.6160	6.6160	6.318000	6.4280	-2.842%	73,966	-34.350%
2024-06-20	6.6400	6.8600	6.500000	6.6160	+1.023%	17,963	-36.215%
2024-06-18	6.6100	6.8840	6.454000	6.5490	-1.370%	59,100	-35.563%
2024-06-17	6.8500	6.9850	6.550000	6.6400	-2.711%	29,812	-36.446%
2024-06-14	6.9050	7.0870	6.710000	6.8250	-1.685%	20,515	-38.168%
2024-06-13	7.1330	7.1840	6.832000	6.9420	-2.212%	21,240	-39.211%
2024-06-12	7.2470	7.5400	7.005000	7.0990	+0.198%	47,515	-40.555%
2024-06-11	7.1000	7.1000	6.800000	7.0850	-1.515%	17,944	-40.438%
2024-06-10	6.7900	7.2500	6.763000	7.1940	+5.068%	53,453	-41.340%
2024-06-07	6.8800	6.9500	6.500000	6.8470	+1.437%	58,678	-38.367%
2024-06-06	6.8110	6.9980	6.452000	6.7500	-3.295%	71,837	-37.481%
2024-06-05	7.0000	7.2800	6.800000	6.9800	-0.570%	48,577	-39.542%
2024-06-04	7.0290	7.2620	6.911000	7.0200	-0.945%	18,799	-39.886%
2024-06-03	7.0360	7.2690	6.910000	7.0870	+2.118%	32,604	-40.454%
2024-05-31	6.9550	7.0000	6.712000	6.9400	+1.403%	47,453	-39.193%
2024-05-30	7.0000	7.1230	6.700000	6.8440	-0.624%	84,516	-38.340%
2024-05-29	7.1100	7.1190	6.800000	6.8870	-3.272%	67,727	-38.725%
2024-05-28	7.0100	7.3210	7.000000	7.1200	+0.993%	58,881	-40.730%
2024-05-24	7.3100	7.4403	7.030000	7.0500	-3.239%	49,429	-40.142%
2024-05-23	7.6100	7.9390	7.249000	7.2860	-5.622%	51,173	-42.081%
2024-05-22	7.7920	7.8545	7.512000	7.7200	-0.503%	20,180	-45.337%
2024-05-21	7.7500	8.0000	7.551000	7.7590	+0.779%	57,096	-45.612%
2024-05-20	7.6570	7.7440	7.416000	7.6990	+0.549%	55,461	-45.188%
2024-05-17	7.8000	7.8420	7.550000	7.6570	-0.299%	26,405	-44.887%
2024-05-16	7.7000	7.8380	7.430000	7.6800	-0.557%	61,772	-45.052%
2024-05-15	7.9800	7.9800	7.713000	7.7230	-2.179%	42,237	-45.358%
2024-05-14	7.3380	8.1380	7.300000	7.8950	+5.619%	121,941	-46.548%
2024-05-13	7.9000	8.0650	7.200000	7.4750	-3.261%	152,450	-43.545%
2024-05-10	8.0000	8.1470	7.700000	7.7270	-5.422%	106,623	-45.386%
2024-05-09	8.2000	8.3790	8.062000	8.1700	-0.487%	66,647	-48.348%
2024-05-08	8.3000	8.3770	8.036000	8.2100	-2.262%	61,575	-48.599%
2024-05-07	8.2700	8.4930	8.011000	8.4000	+3.105%	45,300	-49.762%
2024-05-06	8.5700	8.5700	8.030000	8.1470	-4.980%	48,856	-48.202%
2024-05-03	8.6000	8.6000	8.336000	8.5740	+0.316%	19,087	-50.781%
2024-05-02	8.4000	8.6790	8.339000	8.5470	+1.932%	65,404	-50.626%
2024-05-01	8.3000	8.5000	8.105000	8.3850	+1.698%	96,893	-49.672%
2024-04-30	8.3780	8.5000	8.200000	8.2450	-1.587%	63,047	-48.817%
2024-04-29	8.2000	8.5000	8.103000	8.3780	+4.087%	57,979	-49.630%
2024-04-26	8.0000	8.1380	7.800000	8.0490	+1.886%	49,345	-47.571%
2024-04-25	8.0020	8.0500	7.730000	7.9000	-1.423%	56,878	-46.582%
2024-04-24	8.1100	8.3400	8.000000	8.0140	-2.978%	44,437	-47.342%
2024-04-23	8.1100	8.4390	8.050000	8.2600	+0.487%	51,757	-48.910%
2024-04-22	8.0410	8.3500	7.850000	8.2200	+4.051%	68,866	-48.662%
2024-04-19	7.8000	8.0440	7.711000	7.9000	+0.305%	41,743	-46.582%
2024-04-18	8.2000	8.2020	7.849000	7.8760	-3.551%	53,865	-46.420%
2024-04-17	8.0000	8.2070	7.701000	8.1660	+4.278%	45,110	-48.322%
2024-04-16	8.2000	8.2800	7.724000	7.8310	-3.261%	59,857	-46.112%
2024-04-15	8.6450	8.7000	8.000000	8.0950	-6.167%	55,486	-47.869%
2024-04-12	8.6200	8.8000	8.451000	8.6270	+0.653%	62,312	-51.084%
2024-04-11	8.0000	8.6900	8.000000	8.5710	+7.138%	132,970	-50.764%
2024-04-10	8.1000	8.1790	7.911000	8.0000	-3.452%	58,772	-47.250%
2024-04-09	8.0040	8.3210	8.000000	8.2860	+2.677%	54,431	-49.071%
2024-04-08	8.0120	8.1610	7.900000	8.0700	+1.191%	62,208	-47.708%
2024-04-05	8.2000	8.2570	7.502000	7.9750	-2.886%	98,832	-47.085%
2024-04-04	8.4270	8.6590	8.106000	8.2120	-4.233%	109,014	-48.612%
2024-04-03	8.6150	8.9700	8.440000	8.5750	-0.660%	79,569	-50.787%
2024-04-02	8.8500	8.9180	8.522000	8.6320	-6.184%	56,507	-51.112%
2024-04-01	9.1000	9.2650	8.570000	9.2010	+2.052%	82,408	-54.135%
2024-03-28	9.0530	9.3800	8.820000	9.0160	-0.155%	117,576	-53.194%
2024-03-27	8.8500	9.0760	8.525000	9.0300	+1.018%	61,135	-53.267%
2024-03-26	9.4000	9.5300	8.200000	8.9390	-2.306%	139,354	-52.791%
2024-03-25	9.9000	10.1000	9.080000	9.1500	-6.106%	114,888	-53.880%
2024-03-22	10.2000	10.4000	9.601000	9.7450	+0.984%	194,933	-56.696%
2024-03-21	8.9520	9.8210	8.655000	9.6500	+8.123%	156,990	-56.269%
2024-03-20	8.7000	9.0180	8.300000	8.9250	+2.492%	53,656	-52.717%
2024-03-19	8.6990	8.7260	8.451000	8.7080	+0.057%	50,271	-51.539%
2024-03-18	8.9670	8.9800	8.400000	8.7030	-1.102%	50,574	-51.511%
2024-03-15	8.4210	9.1400	8.108000	8.8000	+3.529%	87,890	-52.045%
2024-03-14	9.3000	9.3000	8.500000	8.5000	-6.593%	63,826	-50.353%
2024-03-13	9.5000	9.5000	8.870000	9.1000	-2.161%	39,509	-53.626%
2024-03-12	9.7500	9.9430	8.800000	9.3010	-2.495%	71,398	-54.629%
2024-03-11	9.5660	9.6830	9.200000	9.5390	-0.272%	62,397	-55.761%
2024-03-08	9.9040	10.1000	9.250000	9.5650	-4.350%	40,286	-55.881%
2024-03-07	10.3000	10.4000	9.770000	10.0000	-2.913%	61,932	-57.800%
2024-03-06	10.5000	10.5000	10.000000	10.3000	0.000%	49,646	-59.029%
2024-03-05	9.8250	10.6000	9.800000	10.3000	+0.980%	61,488	-59.029%
2024-03-04	10.3000	10.6000	9.706000	10.2000	-0.971%	78,570	-58.627%
2024-03-01	10.5000	11.3500	10.200000	10.3000	-1.905%	131,155	-59.029%
2024-02-29	10.5000	10.9000	10.300000	10.5000	+0.962%	152,824	-59.810%
2024-02-28	9.8500	10.6000	9.668000	10.4000	+7.272%	148,034	-59.423%
2024-02-27	9.2000	9.8200	8.830000	9.6950	+8.179%	288,695	-56.472%
2024-02-26	9.1000	9.4400	8.615000	8.9620	-0.444%	122,430	-52.912%
2024-02-23	8.5000	9.1900	8.420000	9.0020	+5.906%	110,905	-53.122%
2024-02-22	8.3300	8.7400	8.200000	8.5000	+2.041%	54,448	-50.353%
2024-02-21	8.2880	8.4450	8.055000	8.3300	+0.774%	58,043	-49.340%
2024-02-20	8.4000	8.6310	8.190000	8.2660	-1.595%	58,214	-48.947%
2024-02-16	8.4430	8.6560	8.327000	8.4000	-0.380%	40,002	-49.762%
2024-02-15	8.4000	8.5400	8.210000	8.4320	+0.190%	33,064	-49.953%
2024-02-14	8.3560	8.7000	8.052000	8.4160	+1.117%	40,551	-49.857%
2024-02-13	8.6000	8.9590	8.300000	8.3230	-5.420%	98,288	-49.297%
2024-02-12	9.6800	9.6800	8.781000	8.8000	-7.670%	189,266	-52.045%
2024-02-09	9.5000	9.8380	9.408000	9.5310	+0.612%	76,370	-55.723%
2024-02-08	9.3000	9.6040	9.300000	9.4730	+1.653%	53,008	-55.452%
2024-02-07	9.3000	9.6700	9.204000	9.3190	-1.083%	29,991	-54.716%
2024-02-06	9.4510	9.6900	9.359000	9.4210	+0.921%	22,097	-55.206%
2024-02-05	9.5000	9.6000	9.200000	9.3350	-1.248%	32,578	-54.794%
2024-02-02	9.6860	9.6900	9.400000	9.4530	-0.495%	21,305	-55.358%
2024-02-01	9.8970	9.9800	9.221000	9.5000	-3.992%	35,759	-55.579%
2024-01-31	9.3000	10.0000	9.000000	9.8950	+7.989%	89,104	-57.352%
2024-01-30	9.3000	9.4800	9.000000	9.1630	-1.112%	35,045	-53.945%
2024-01-29	8.3110	9.4200	8.200000	9.2660	+11.706%	83,811	-54.457%
2024-01-26	8.3230	8.4790	8.124000	8.2950	+1.048%	39,941	-49.126%
2024-01-25	8.0490	8.3560	7.965000	8.2090	+1.988%	27,380	-48.593%
2024-01-24	8.3880	8.4500	8.010000	8.0490	-1.841%	26,321	-47.571%
2024-01-23	8.2980	8.4700	8.005500	8.2000	-1.738%	30,492	-48.537%
2024-01-22	8.3830	8.4990	8.000000	8.3450	+0.542%	33,909	-49.431%
2024-01-19	8.4000	8.7000	8.030000	8.3000	-1.190%	46,898	-49.157%
2024-01-18	8.6900	8.8900	8.300000	8.4000	-4.545%	29,821	-49.762%
2024-01-17	8.9000	9.1000	8.750000	8.8000	-1.124%	29,588	-52.045%
2024-01-16	9.2830	9.3000	8.900000	8.9000	-4.095%	22,548	-52.584%
2024-01-12	9.1000	9.6110	8.850000	9.2800	+2.383%	71,364	-54.526%
2024-01-11	8.9000	9.2500	8.705000	9.0640	+0.711%	32,738	-53.442%
2024-01-10	9.2000	9.2990	8.760000	9.0000	-1.099%	43,285	-53.111%
2024-01-09	9.2000	9.2880	8.800000	9.1000	-0.546%	21,337	-53.626%
2024-01-08	9.2000	9.4000	8.800000	9.1500	-0.576%	37,818	-53.880%
2024-01-05	8.6000	9.6150	8.005000	9.2030	+6.038%	66,541	-54.145%
2024-01-04	9.0820	9.1380	8.500000	8.6790	-3.620%	61,322	-51.377%
2024-01-03	9.5000	9.6990	8.700000	9.0050	-5.211%	42,407	-53.137%
2024-01-02	9.5820	9.7750	9.280000	9.5000	+0.274%	37,225	-55.579%
2023-12-29	9.8000	9.8010	9.270000	9.4740	-2.900%	43,702	-55.457%
2023-12-28	9.7000	9.9500	9.450000	9.7570	+0.858%	34,209	-56.749%
2023-12-27	8.7410	9.8000	8.465500	9.6740	+12.332%	85,951	-56.378%
2023-12-26	8.6440	8.7800	8.200000	8.6120	+1.797%	78,111	-50.999%
2023-12-22	8.4230	8.7700	8.340000	8.4600	+0.439%	90,236	-50.118%
2023-12-21	8.6000	8.7000	8.340000	8.4230	-0.918%	36,520	-49.899%
2023-12-20	8.5400	8.5550	8.340000	8.5010	-0.457%	48,534	-50.359%
2023-12-19	8.4310	8.6830	8.400000	8.5400	+1.353%	79,253	-50.585%
2023-12-18	8.5740	8.7000	8.222000	8.4260	+0.645%	46,793	-49.917%
2023-12-15	8.7000	8.7500	8.372000	8.3720	-1.610%	142,788	-49.594%
2023-12-14	8.5000	8.6210	8.400000	8.5090	+0.106%	155,296	-50.405%
2023-12-13	8.5040	8.7400	8.301000	8.5000	+1.359%	191,947	-50.353%
2023-12-12	8.3550	8.7400	8.152000	8.3860	-0.167%	158,495	-49.678%
2023-12-11	8.4000	9.0000	8.374000	8.4000	-2.382%	102,483	-49.762%
2023-12-08	8.7800	8.8800	8.500000	8.6050	-1.012%	85,330	-50.959%
2023-12-07	8.8110	8.8110	8.550000	8.6930	-0.012%	82,666	-51.455%
2023-12-06	8.6000	8.7780	8.300000	8.6940	+1.684%	74,214	-51.461%
2023-12-05	8.4110	8.7750	8.400000	8.5500	-0.858%	88,221	-50.643%
2023-12-04	8.4000	8.6280	8.321000	8.6240	+2.899%	110,700	-51.067%
2023-12-01	8.5440	8.5790	8.200000	8.3810	+0.060%	145,012	-49.648%
2023-11-30	8.4890	8.5250	8.137000	8.3760	+0.794%	87,230	-49.618%
2023-11-29	8.8050	8.9990	8.127000	8.3100	-4.307%	104,184	-49.218%
2023-11-28	8.8120	9.1880	8.632000	8.6840	-2.755%	72,206	-51.405%
2023-11-27	9.1500	9.1500	8.798000	8.9300	-2.383%	57,225	-52.744%
2023-11-24	9.1500	9.1500	8.900000	9.1480	+0.307%	52,547	-53.870%
2023-11-22	8.9000	9.2500	8.700000	9.1200	+3.636%	58,514	-53.728%
2023-11-21	8.7060	9.0000	8.611000	8.8000	-0.576%	61,482	-52.045%
2023-11-20	8.5020	9.0700	8.230000	8.8510	+2.931%	80,899	-52.322%
2023-11-17	8.3030	8.9000	8.060000	8.5990	+2.540%	105,233	-50.925%
2023-11-16	8.2000	8.5600	7.723000	8.3860	+5.924%	74,550	-49.678%

.dark-mode .T54BF2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T54BF2{ color: #333333; background-color: white; border: 2px solid #333333; }KZRKezar Life Sciences, Inc. Common Stockstock NASDAQ

KZR
Kezar Life Sciences, Inc. Common Stock
stock NASDAQ