Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kezar Life Sciences, Inc. - Common Stock (NQ:KZR)

4.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 4.000 4.190 3.940 4.110 8,043 +0.08(+1.99%)
May 19, 2025 4.010 4.150 3.960 4.030 13,712 -0.04(-0.98%)
May 16, 2025 4.069 4.190 3.995 4.070 10,039 +0.01(+0.25%)
May 15, 2025 4.150 4.290 4.060 4.060 18,204 -0.07(-1.69%)
May 14, 2025 4.210 4.400 4.130 4.130 81,286 -0.07(-1.67%)
May 13, 2025 4.520 4.520 4.110 4.200 42,539 -0.03(-0.71%)
May 12, 2025 4.200 4.455 4.040 4.230 44,425 +0.01(+0.24%)
May 09, 2025 4.060 4.360 4.020 4.220 137,263 +0.10(+2.43%)
May 08, 2025 4.000 4.400 3.850 4.120 117,682 +0.04(+0.98%)
May 07, 2025 4.150 4.340 3.820 4.080 223,785 -0.08(-1.92%)
May 06, 2025 4.270 4.280 4.120 4.160 8,787 -0.14(-3.26%)
May 05, 2025 4.550 4.550 4.270 4.300 22,696 -0.20(-4.44%)
May 02, 2025 4.510 4.690 4.479 4.500 8,981 +0.10(+2.27%)
May 01, 2025 4.505 4.618 4.400 4.400 5,237 +0.02(+0.46%)
Apr 30, 2025 4.450 4.450 4.380 4.380 4,236 -0.01(-0.23%)
Apr 29, 2025 4.455 4.660 4.350 4.390 5,261 +0.06(+1.39%)
Apr 28, 2025 4.700 4.750 4.330 4.330 12,095 -0.37(-7.87%)
Apr 25, 2025 4.725 4.725 4.700 4.700 5,419 -0.05(-1.05%)
Apr 24, 2025 4.570 4.810 4.520 4.750 26,240 +0.17(+3.71%)
Apr 23, 2025 4.600 4.700 4.520 4.580 7,528 +0.08(+1.78%)
Apr 22, 2025 4.280 4.560 4.285 4.500 15,915 +0.35(+8.43%)
Apr 21, 2025 4.100 4.260 4.015 4.150 23,136 -0.01(-0.24%)
Apr 17, 2025 4.140 4.320 4.110 4.160 6,491 +0.10(+2.46%)
Apr 16, 2025 4.120 4.400 4.050 4.060 18,606 -0.05(-1.22%)
Apr 15, 2025 4.310 4.460 4.080 4.110 31,974 -0.21(-4.86%)
Apr 14, 2025 3.990 4.447 3.980 4.320 24,281 +0.37(+9.37%)
Apr 11, 2025 3.950 4.080 3.660 3.950 23,120 +0.00(+0.00%)
Apr 10, 2025 4.020 4.140 3.900 3.950 17,362 -0.15(-3.66%)
Apr 09, 2025 3.960 4.200 3.800 4.100 59,392 +0.08(+1.99%)
Apr 08, 2025 4.300 4.320 4.010 4.020 3,635 -0.33(-7.59%)
Apr 07, 2025 4.170 4.360 3.960 4.350 17,200 +0.35(+8.75%)
Apr 04, 2025 4.465 4.465 3.620 4.000 46,174 -0.50(-11.11%)
Apr 03, 2025 4.360 4.599 4.132 4.500 34,062 -0.10(-2.17%)
Apr 02, 2025 4.510 4.700 4.510 4.600 8,774 +0.09(+2.00%)
Apr 01, 2025 4.640 4.770 4.360 4.510 32,522 -0.37(-7.58%)
Mar 31, 2025 4.950 4.970 4.540 4.880 33,876 -0.04(-0.81%)
Mar 28, 2025 5.180 5.227 4.900 4.920 36,002 -0.21(-4.09%)
Mar 27, 2025 5.110 5.300 5.040 5.130 9,098 -0.04(-0.77%)
Mar 26, 2025 5.650 5.650 5.010 5.170 34,017 -0.47(-8.33%)
Mar 25, 2025 5.680 5.750 5.280 5.640 107,380 -0.52(-8.44%)
Mar 24, 2025 6.200 6.370 6.000 6.160 106,291 +0.27(+4.58%)
Mar 21, 2025 5.650 6.070 5.650 5.890 6,008 +0.31(+5.56%)
Mar 20, 2025 5.880 5.880 5.520 5.580 6,045 -0.25(-4.29%)
Mar 19, 2025 5.760 5.836 5.680 5.830 4,030 +0.05(+0.87%)
Mar 18, 2025 5.780 6.010 5.780 5.780 7,664 -0.09(-1.53%)
Mar 17, 2025 5.850 5.950 5.810 5.870 2,283 +0.00(+0.00%)
Mar 14, 2025 5.822 6.072 5.780 5.870 4,143 +0.04(+0.69%)
Mar 13, 2025 5.815 5.910 5.755 5.830 5,558 -0.03(-0.51%)
Mar 12, 2025 5.760 5.960 5.760 5.860 10,122 +0.11(+1.89%)
Mar 11, 2025 5.870 6.045 5.650 5.751 25,320 -0.01(-0.15%)
Mar 10, 2025 6.010 6.210 5.760 5.760 13,961 -0.34(-5.57%)
Mar 07, 2025 6.070 6.210 6.020 6.100 24,432 +0.02(+0.33%)
Mar 06, 2025 5.930 6.140 5.770 6.080 8,854 +0.22(+3.75%)
Mar 05, 2025 5.920 6.100 5.740 5.860 10,789 +0.06(+1.03%)
Mar 04, 2025 5.660 5.870 5.510 5.800 21,519 +0.10(+1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.