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:

Kezar Life Sciences Inc (NQ: KZR )

1.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.9900 1.060 0.9668 1.040 1,479,136 +0.07(+7.27%)
Feb 27, 2024 0.9200 0.9820 0.8830 0.9695 2,886,115 +0.07(+8.18%)
Feb 26, 2024 0.9100 0.9440 0.8615 0.8962 1,164,484 -0.00(-0.44%)
Feb 23, 2024 0.8500 0.9190 0.8420 0.9002 1,109,047 +0.05(+5.91%)
Feb 22, 2024 0.8330 0.8740 0.8200 0.8500 544,066 +0.02(+2.04%)
Feb 21, 2024 0.8288 0.8445 0.8055 0.8330 578,233 +0.01(+0.77%)
Feb 20, 2024 0.8400 0.8631 0.8190 0.8266 581,531 -0.01(-1.60%)
Feb 16, 2024 0.8400 0.8656 0.8327 0.8400 400,022 -0.00(-0.38%)
Feb 15, 2024 0.8400 0.8540 0.8210 0.8432 330,492 +0.00(+0.19%)
Feb 14, 2024 0.8356 0.8700 0.8052 0.8416 401,503 +0.01(+0.63%)
Feb 13, 2024 0.8600 0.8959 0.8300 0.8363 977,875 -0.04(-4.97%)
Feb 12, 2024 0.9680 0.9680 0.8781 0.8800 1,892,632 -0.07(-7.67%)
Feb 09, 2024 0.9500 0.9838 0.9408 0.9531 763,697 +0.01(+0.61%)
Feb 08, 2024 0.9300 0.9604 0.9300 0.9473 530,079 +0.02(+1.65%)
Feb 07, 2024 0.9300 0.9670 0.9204 0.9319 299,905 -0.01(-1.08%)
Feb 06, 2024 0.9451 0.9690 0.9359 0.9421 220,973 +0.01(+0.92%)
Feb 05, 2024 0.9500 0.9600 0.9200 0.9335 325,358 -0.01(-1.25%)
Feb 02, 2024 0.9686 0.9690 0.9400 0.9453 213,054 -0.00(-0.49%)
Feb 01, 2024 0.9897 0.9980 0.9221 0.9500 357,485 -0.04(-3.99%)
Jan 31, 2024 0.9300 1.000 0.9000 0.9895 891,030 +0.07(+7.99%)
Jan 30, 2024 0.9300 0.9480 0.9000 0.9163 350,453 -0.01(-1.11%)
Jan 29, 2024 0.8311 0.9420 0.8200 0.9266 838,078 +0.10(+11.71%)
Jan 26, 2024 0.8323 0.8479 0.8124 0.8295 399,405 +0.01(+1.05%)
Jan 25, 2024 0.8049 0.8356 0.7965 0.8209 273,800 +0.02(+1.99%)
Jan 24, 2024 0.8388 0.8450 0.8010 0.8049 263,206 -0.02(-1.84%)
Jan 23, 2024 0.8298 0.8470 0.8006 0.8200 305,101 -0.01(-1.74%)
Jan 22, 2024 0.8383 0.8499 0.8000 0.8345 339,087 +0.00(+0.54%)
Jan 19, 2024 0.8400 0.8700 0.8030 0.8300 468,976 -0.01(-1.19%)
Jan 18, 2024 0.8690 0.8890 0.8300 0.8400 298,205 -0.04(-4.55%)
Jan 17, 2024 0.8900 0.9100 0.8750 0.8800 295,837 -0.01(-1.12%)
Jan 16, 2024 0.9300 0.9300 0.8900 0.8900 225,453 -0.04(-4.09%)
Jan 12, 2024 0.9100 0.9611 0.8850 0.9280 713,643 +0.02(+2.38%)
Jan 11, 2024 0.8900 0.9250 0.8705 0.9064 327,375 +0.01(+0.71%)
Jan 10, 2024 0.9200 0.9299 0.8760 0.9000 432,745 -0.01(-1.10%)
Jan 09, 2024 0.9200 0.9288 0.8800 0.9100 213,340 -0.01(-0.55%)
Jan 08, 2024 0.9200 0.9400 0.8800 0.9150 378,176 -0.01(-0.58%)
Jan 05, 2024 0.8600 0.9615 0.8005 0.9203 665,411 +0.05(+6.04%)
Jan 04, 2024 0.9082 0.9138 0.8500 0.8679 613,004 -0.03(-3.62%)
Jan 03, 2024 0.9500 0.9699 0.8700 0.9005 424,065 -0.05(-5.21%)
Jan 02, 2024 0.9582 0.9775 0.9280 0.9500 372,251 +0.00(+0.27%)
Dec 29, 2023 0.9800 0.9801 0.9270 0.9474 437,024 -0.03(-2.90%)
Dec 28, 2023 0.9700 0.9920 0.9450 0.9757 342,093 +0.01(+0.86%)
Dec 27, 2023 0.8741 0.9800 0.8466 0.9674 855,226 +0.11(+12.33%)
Dec 26, 2023 0.8644 0.8780 0.8200 0.8612 781,057 +0.02(+1.80%)
Dec 22, 2023 0.8423 0.8770 0.8340 0.8460 902,362 +0.00(+0.44%)
Dec 21, 2023 0.8600 0.8700 0.8340 0.8423 365,184 -0.01(-0.92%)
Dec 20, 2023 0.8540 0.8555 0.8340 0.8501 485,340 -0.00(-0.46%)
Dec 19, 2023 0.8431 0.8683 0.8400 0.8540 792,526 +0.01(+1.35%)
Dec 18, 2023 0.8574 0.8700 0.8222 0.8426 467,102 +0.01(+0.65%)
Dec 15, 2023 0.8700 0.8750 0.8372 0.8372 1,427,884 -0.01(-1.61%)
Dec 14, 2023 0.8500 0.8621 0.8400 0.8509 1,552,947 +0.00(+0.11%)
Dec 13, 2023 0.8504 0.8740 0.8301 0.8500 1,918,103 +0.01(+1.36%)
Dec 12, 2023 0.8400 0.8740 0.8152 0.8386 1,584,900 -0.00(-0.17%)
Dec 11, 2023 0.8400 0.9000 0.8374 0.8400 1,024,834 -0.02(-2.38%)
Dec 08, 2023 0.8780 0.8880 0.8500 0.8605 853,295 -0.01(-1.01%)
Dec 07, 2023 0.8811 0.8811 0.8550 0.8693 826,554 -0.00(-0.01%)
Dec 06, 2023 0.8600 0.8778 0.8300 0.8694 742,026 +0.01(+1.68%)
Dec 05, 2023 0.8411 0.8775 0.8400 0.8550 882,208 -0.01(-0.86%)
Dec 04, 2023 0.8400 0.8628 0.8321 0.8624 1,102,599 +0.02(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.