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
Markets:
Overview
News
Currencies
International
Treasuries

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

6.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 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 (%)
Nov 06, 2025 6.140 6.140 6.040 6.050 33,571 -0.05(-0.82%)
Nov 05, 2025 6.100 6.150 5.980 6.100 19,041 +0.01(+0.16%)
Nov 04, 2025 6.140 6.140 6.050 6.090 41,346 -0.04(-0.65%)
Nov 03, 2025 6.210 6.210 6.050 6.130 121,799 -0.08(-1.29%)
Oct 31, 2025 6.290 6.290 6.101 6.210 41,179 -0.02(-0.32%)
Oct 30, 2025 6.210 6.270 6.150 6.230 93,713 +0.08(+1.30%)
Oct 29, 2025 6.290 6.290 6.120 6.150 70,622 -0.10(-1.60%)
Oct 28, 2025 6.220 6.300 6.060 6.250 189,222 +0.06(+0.97%)
Oct 27, 2025 6.260 6.280 6.140 6.190 70,023 +0.03(+0.49%)
Oct 24, 2025 6.200 6.200 6.061 6.160 95,767 +0.01(+0.16%)
Oct 23, 2025 6.210 6.275 6.120 6.150 84,058 -0.02(-0.32%)
Oct 22, 2025 6.200 6.200 5.951 6.170 114,455 -0.06(-0.96%)
Oct 21, 2025 6.300 6.400 6.230 6.230 138,023 -0.08(-1.27%)
Oct 20, 2025 6.390 6.400 6.180 6.310 335,745 -0.05(-0.79%)
Oct 17, 2025 5.660 6.400 5.630 6.360 5,956,502 +2.19(+52.52%)
Oct 16, 2025 4.280 4.470 4.100 4.170 1,714,190 -0.13(-3.02%)
Oct 15, 2025 4.300 4.440 4.272 4.300 27,545 -0.03(-0.69%)
Oct 14, 2025 4.190 4.450 4.161 4.330 82,823 +0.04(+0.93%)
Oct 13, 2025 4.290 4.310 4.132 4.290 22,576 +0.07(+1.66%)
Oct 10, 2025 4.450 4.470 4.160 4.220 20,260 -0.18(-4.09%)
Oct 09, 2025 4.190 4.640 4.105 4.400 105,375 +0.27(+6.54%)
Oct 08, 2025 3.890 4.172 3.890 4.130 61,983 +0.27(+6.99%)
Oct 07, 2025 3.980 4.090 3.533 3.860 98,528 -0.07(-1.78%)
Oct 06, 2025 3.960 4.000 3.879 3.930 18,945 +0.01(+0.26%)
Oct 03, 2025 3.850 4.000 3.790 3.920 53,832 +0.03(+0.77%)
Oct 02, 2025 4.010 4.098 3.845 3.890 35,583 -0.06(-1.64%)
Oct 01, 2025 3.930 4.100 3.850 3.955 29,988 +0.06(+1.41%)
Sep 30, 2025 3.650 3.991 3.610 3.900 92,776 +0.31(+8.64%)
Sep 29, 2025 3.630 3.700 3.560 3.590 70,116 -0.06(-1.64%)
Sep 26, 2025 3.800 3.810 3.630 3.650 47,929 -0.10(-2.67%)
Sep 25, 2025 3.800 3.960 3.720 3.750 23,982 -0.05(-1.32%)
Sep 24, 2025 3.890 3.910 3.732 3.800 111,411 -0.09(-2.31%)
Sep 23, 2025 3.760 4.030 3.760 3.890 29,740 +0.07(+1.83%)
Sep 22, 2025 3.878 3.878 3.720 3.820 69,224 +0.06(+1.60%)
Sep 19, 2025 3.760 3.842 3.740 3.760 10,852 +0.00(+0.00%)
Sep 18, 2025 3.800 3.870 3.710 3.760 42,828 +0.02(+0.53%)
Sep 17, 2025 3.750 3.850 3.710 3.740 16,967 -0.01(-0.27%)
Sep 16, 2025 3.861 3.868 3.750 3.750 16,573 -0.16(-4.09%)
Sep 15, 2025 3.950 4.050 3.850 3.910 12,609 -0.04(-1.01%)
Sep 12, 2025 3.980 4.000 3.925 3.950 3,749 -0.03(-0.75%)
Sep 11, 2025 3.980 4.070 3.980 3.980 15,283 -0.02(-0.50%)
Sep 10, 2025 4.050 4.090 3.990 4.000 7,266 -0.02(-0.50%)
Sep 09, 2025 4.000 4.050 3.985 4.020 14,771 +0.01(+0.25%)
Sep 08, 2025 3.980 4.100 3.930 4.010 92,685 -0.06(-1.47%)
Sep 05, 2025 3.890 4.145 3.859 4.070 57,954 +0.25(+6.54%)
Sep 04, 2025 3.890 3.956 3.780 3.820 59,212 -0.07(-1.80%)
Sep 03, 2025 3.820 3.950 3.760 3.890 37,640 +0.06(+1.57%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.