KZR - Kezar Life Sciences, Inc.
6.475
0.235 3.629%
Share volume: 789
Last Updated: Wed 05 Feb 2025 12:00:04 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.12%
PREVIOUS CLOSE
CHG
CHG%
$6.24
0.24
3.77%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $6.29 | $6.29 | $6.47 | $6.47 | $6.16 | $6.16 | $6.24 | $6.24 | 39,382 | $39,382.00 |
| 02/03/2025 | $6.52 | $6.52 | $6.52 | $6.52 | $6.22 | $6.22 | $6.22 | $6.22 | 24,047 | $24,047.00 |
| 01/31/2025 | $6.50 | $6.50 | $6.65 | $6.65 | $6.42 | $6.42 | $6.48 | $6.48 | 19,285 | $19,285.00 |
| 01/30/2025 | $6.41 | $6.41 | $6.48 | $6.48 | $6.35 | $6.35 | $6.48 | $6.48 | 16,093 | $16,093.00 |
| 01/29/2025 | $6.44 | $6.44 | $6.52 | $6.52 | $6.38 | $6.38 | $6.43 | $6.43 | 13,411 | $13,411.00 |
| 01/28/2025 | $6.34 | $6.34 | $6.54 | $6.54 | $6.34 | $6.34 | $6.48 | $6.48 | 20,263 | $20,263.00 |
| 01/27/2025 | $6.27 | $6.27 | $6.59 | $6.59 | $6.27 | $6.27 | $6.35 | $6.35 | 12,189 | $12,189.00 |
| 01/24/2025 | $6.27 | $6.27 | $6.40 | $6.40 | $6.23 | $6.23 | $6.34 | $6.34 | 15,251 | $15,251.00 |
| 01/23/2025 | $6.41 | $6.41 | $6.41 | $6.41 | $6.19 | $6.19 | $6.27 | $6.27 | 14,828 | $14,828.00 |
| 01/22/2025 | $6.26 | $6.26 | $6.59 | $6.59 | $6.25 | $6.25 | $6.40 | $6.40 | 36,152 | $36,152.00 |