Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Kezar Life Sciences Inc (NQ: KZR )

0.6301 -0.0129 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 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 (%)
Jul 19, 2024 0.6400 0.6741 0.6272 0.6301 194,523 -0.01(-2.01%)
Jul 18, 2024 0.6800 0.7000 0.6401 0.6430 369,533 -0.04(-5.32%)
Jul 17, 2024 0.6400 0.7040 0.6426 0.6791 658,485 +0.03(+4.46%)
Jul 16, 2024 0.6322 0.6798 0.6301 0.6501 946,201 +0.02(+2.38%)
Jul 15, 2024 0.6350 0.6667 0.6220 0.6350 543,877 -0.00(-0.30%)
Jul 12, 2024 0.6300 0.6799 0.6232 0.6369 382,352 +0.01(+1.82%)
Jul 11, 2024 0.5700 0.6349 0.5718 0.6255 931,062 +0.06(+10.28%)
Jul 10, 2024 0.5700 0.5873 0.5650 0.5672 481,676 +0.00(+0.41%)
Jul 09, 2024 0.5472 0.5760 0.5450 0.5649 364,366 +0.02(+3.23%)
Jul 08, 2024 0.5750 0.5970 0.5471 0.5472 380,095 -0.03(-5.70%)
Jul 05, 2024 0.5700 0.5830 0.5699 0.5803 198,027 +0.00(+0.21%)
Jul 03, 2024 0.5790 0.5797 0.5679 0.5791 282,095 +0.01(+1.60%)
Jul 02, 2024 0.5800 0.5930 0.5380 0.5700 903,509 -0.01(-2.33%)
Jul 01, 2024 0.6000 0.6298 0.5830 0.5836 1,049,205 -0.02(-2.73%)
Jun 28, 2024 0.6400 0.6444 0.5968 0.6000 9,811,567 -0.03(-5.41%)
Jun 27, 2024 0.6380 0.6592 0.6311 0.6343 718,161 +0.00(+0.51%)
Jun 26, 2024 0.6509 0.6600 0.6311 0.6311 501,724 -0.03(-3.84%)
Jun 25, 2024 0.6500 0.6643 0.6401 0.6563 951,502 +0.01(+0.97%)
Jun 24, 2024 0.6300 0.6600 0.6350 0.6500 522,842 +0.01(+1.12%)
Jun 21, 2024 0.6616 0.6616 0.6318 0.6428 743,869 -0.02(-2.84%)
Jun 20, 2024 0.6600 0.6860 0.6500 0.6616 179,800 +0.01(+1.02%)
Jun 18, 2024 0.6610 0.6884 0.6454 0.6549 595,251 -0.01(-1.37%)
Jun 17, 2024 0.6850 0.6985 0.6550 0.6640 304,153 -0.02(-2.71%)
Jun 14, 2024 0.6905 0.7087 0.6710 0.6825 205,605 -0.01(-1.69%)
Jun 13, 2024 0.7100 0.7184 0.6832 0.6942 214,283 -0.02(-2.21%)
Jun 12, 2024 0.7247 0.7540 0.7005 0.7099 478,081 +0.00(+0.20%)
Jun 11, 2024 0.7100 0.7100 0.6800 0.7085 180,079 -0.01(-1.52%)
Jun 10, 2024 0.6800 0.7250 0.6763 0.7194 558,872 +0.03(+5.07%)
Jun 07, 2024 0.6880 0.6950 0.6500 0.6847 589,228 +0.01(+1.44%)
Jun 06, 2024 0.6800 0.6998 0.6452 0.6750 718,360 -0.02(-3.30%)
Jun 05, 2024 0.7000 0.7280 0.6800 0.6980 485,612 -0.00(-0.57%)
Jun 04, 2024 0.7029 0.7262 0.6911 0.7020 189,538 -0.01(-0.95%)
Jun 03, 2024 0.7036 0.7269 0.6910 0.7087 337,454 +0.01(+2.12%)
May 31, 2024 0.7000 0.7000 0.6712 0.6940 475,630 +0.01(+1.40%)
May 30, 2024 0.7000 0.7123 0.6700 0.6844 845,537 -0.00(-0.62%)
May 29, 2024 0.7110 0.7119 0.6800 0.6887 676,903 -0.02(-3.27%)
May 28, 2024 0.7010 0.7321 0.7000 0.7120 611,633 +0.01(+0.99%)
May 24, 2024 0.7310 0.7440 0.7030 0.7050 497,104 -0.02(-3.24%)
May 23, 2024 0.7610 0.7939 0.7249 0.7286 524,374 -0.04(-5.62%)
May 22, 2024 0.7792 0.7854 0.7512 0.7720 208,330 -0.00(-0.50%)
May 21, 2024 0.7700 0.8000 0.7551 0.7759 571,589 +0.01(+0.78%)
May 20, 2024 0.7657 0.7744 0.7416 0.7699 563,750 +0.00(+0.55%)
May 17, 2024 0.7800 0.7842 0.7550 0.7657 266,034 -0.00(-0.30%)
May 16, 2024 0.7700 0.7838 0.7430 0.7680 623,220 -0.00(-0.56%)
May 15, 2024 0.7980 0.7980 0.7713 0.7723 425,070 -0.02(-2.18%)
May 14, 2024 0.7300 0.8138 0.7300 0.7895 1,219,718 +0.04(+5.62%)
May 13, 2024 0.7900 0.8065 0.7200 0.7475 1,524,010 -0.03(-3.26%)
May 10, 2024 0.8000 0.8147 0.7700 0.7727 1,067,684 -0.04(-5.42%)
May 09, 2024 0.8200 0.8379 0.8062 0.8170 669,717 -0.00(-0.49%)
May 08, 2024 0.8300 0.8377 0.8036 0.8210 620,012 -0.02(-2.26%)
May 07, 2024 0.8300 0.8493 0.8011 0.8400 453,066 +0.03(+3.11%)
May 06, 2024 0.8570 0.8570 0.8030 0.8147 495,661 -0.04(-4.98%)
May 03, 2024 0.8600 0.8600 0.8336 0.8574 193,867 +0.00(+0.32%)
May 02, 2024 0.8400 0.8679 0.8339 0.8547 659,632 +0.02(+1.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.