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 )

0.9016 -0.0014 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.9053 0.9165 0.9105 0.9016 1,173,767 -0.00(-0.16%)
Mar 27, 2024 0.8850 0.9076 0.8525 0.9030 598,007 +0.01(+1.02%)
Mar 26, 2024 0.9400 0.9530 0.8200 0.8939 1,393,176 -0.02(-2.31%)
Mar 25, 2024 0.9900 1.010 0.9080 0.9150 1,139,127 -0.06(-6.11%)
Mar 22, 2024 1.020 1.040 0.9601 0.9745 1,949,327 +0.01(+0.98%)
Mar 21, 2024 0.8952 0.9821 0.8655 0.9650 1,541,387 +0.07(+8.12%)
Mar 20, 2024 0.8700 0.9018 0.8300 0.8925 536,557 +0.02(+2.49%)
Mar 19, 2024 0.8699 0.8726 0.8451 0.8708 399,351 +0.00(+0.06%)
Mar 18, 2024 0.9000 0.8980 0.8400 0.8703 505,743 -0.01(-1.10%)
Mar 15, 2024 0.8421 0.9140 0.8108 0.8800 878,896 +0.03(+3.53%)
Mar 14, 2024 0.9300 0.9300 0.8500 0.8500 638,120 -0.06(-6.59%)
Mar 13, 2024 0.9500 0.9500 0.8870 0.9100 394,574 -0.02(-2.16%)
Mar 12, 2024 0.9750 0.9943 0.8800 0.9301 713,926 -0.02(-2.50%)
Mar 11, 2024 0.9600 0.9683 0.9200 0.9539 623,972 -0.00(-0.27%)
Mar 08, 2024 0.9904 1.010 0.9250 0.9565 402,858 -0.04(-4.35%)
Mar 07, 2024 1.030 1.040 0.9770 1.000 617,818 -0.03(-2.91%)
Mar 06, 2024 1.050 1.050 1.000 1.030 476,397 +0.00(+0.00%)
Mar 05, 2024 0.9825 1.060 0.9800 1.030 606,105 +0.01(+0.98%)
Mar 04, 2024 1.030 1.060 0.9706 1.020 784,370 -0.01(-0.97%)
Mar 01, 2024 1.050 1.135 1.020 1.030 1,311,545 -0.02(-1.90%)
Feb 29, 2024 1.050 1.090 1.030 1.050 1,524,932 +0.01(+0.96%)
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%)
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.