NASDAQ:KZR
Kezar Life Sciences Inc Stock Price (Quote)
$0.86
+0.0027 (+0.316%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 KZR stock ended at $0.86. This is 0.316% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.38% from a day low at $0.84 to a day high of $0.86. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.86 | $0.86 | $0.84 | $0.86 | 190 748 |
| May 02, 2024 | $0.84 | $0.87 | $0.83 | $0.85 | 659 152 |
| May 01, 2024 | $0.83 | $0.85 | $0.82 | $0.84 | 966 772 |
| Apr 30, 2024 | $0.84 | $0.85 | $0.82 | $0.82 | 628 941 |
| Apr 29, 2024 | $0.82 | $0.85 | $0.81 | $0.84 | 579 343 |
| Apr 26, 2024 | $0.80 | $0.81 | $0.780 | $0.80 | 492 116 |
| Apr 25, 2024 | $0.80 | $0.81 | $0.773 | $0.790 | 562 506 |
| Apr 24, 2024 | $0.81 | $0.83 | $0.80 | $0.80 | 418 789 |
| Apr 23, 2024 | $0.81 | $0.84 | $0.81 | $0.83 | 518 203 |
| Apr 22, 2024 | $0.80 | $0.83 | $0.785 | $0.82 | 687 050 |
| Apr 19, 2024 | $0.780 | $0.80 | $0.771 | $0.790 | 416 536 |
| Apr 18, 2024 | $0.82 | $0.82 | $0.785 | $0.788 | 539 990 |
| Apr 17, 2024 | $0.80 | $0.82 | $0.772 | $0.82 | 446 769 |
| Apr 16, 2024 | $0.82 | $0.82 | $0.772 | $0.783 | 592 114 |
| Apr 15, 2024 | $0.86 | $0.87 | $0.80 | $0.81 | 543 634 |
| Apr 12, 2024 | $0.86 | $0.88 | $0.85 | $0.86 | 615 819 |
| Apr 11, 2024 | $0.80 | $0.87 | $0.80 | $0.86 | 1 315 333 |
| Apr 10, 2024 | $0.81 | $0.82 | $0.791 | $0.80 | 583 610 |
| Apr 09, 2024 | $0.80 | $0.83 | $0.80 | $0.83 | 536 984 |
| Apr 08, 2024 | $0.80 | $0.82 | $0.790 | $0.81 | 564 824 |
| Apr 05, 2024 | $0.82 | $0.82 | $0.750 | $0.798 | 976 928 |
| Apr 04, 2024 | $0.84 | $0.87 | $0.81 | $0.82 | 1 056 757 |
| Apr 03, 2024 | $0.86 | $0.90 | $0.84 | $0.86 | 782 744 |
| Apr 02, 2024 | $0.89 | $0.89 | $0.85 | $0.86 | 518 619 |
| Apr 01, 2024 | $0.91 | $0.93 | $0.86 | $0.92 | 821 650 |
