Kezar Life Sciences, Inc. - Common Stock (KZR)
4.2200
+0.1000 (2.43%)
NASDAQ · Last Trade: May 12th, 2:45 AM EDT
Historical Prices For Kezar Life Sciences, Inc. - Common Stock (KZR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 4.06 | 4.36 | 4.02 | 4.22 | 137,263 | 4.22 |
| 5/08/2025 | 4.00 | 4.40 | 3.85 | 4.12 | 117,682 | 4.12 |
| 5/07/2025 | 4.15 | 4.34 | 3.82 | 4.08 | 223,785 | 4.08 |
| 5/06/2025 | 4.27 | 4.28 | 4.12 | 4.16 | 8,787 | 4.16 |
| 5/05/2025 | 4.55 | 4.55 | 4.27 | 4.30 | 22,696 | 4.30 |
| 5/02/2025 | 4.51 | 4.69 | 4.48 | 4.50 | 8,981 | 4.50 |
| 5/01/2025 | 4.50 | 4.62 | 4.40 | 4.40 | 5,237 | 4.40 |
| 4/30/2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4,236 | 4.38 |
| 4/29/2025 | 4.46 | 4.66 | 4.35 | 4.39 | 5,261 | 4.39 |
| 4/28/2025 | 4.70 | 4.75 | 4.33 | 4.33 | 12,095 | 4.33 |
| 4/25/2025 | 4.72 | 4.72 | 4.70 | 4.70 | 5,419 | 4.70 |
| 4/24/2025 | 4.57 | 4.81 | 4.52 | 4.75 | 26,240 | 4.75 |
| 4/23/2025 | 4.60 | 4.70 | 4.52 | 4.58 | 7,528 | 4.58 |
| 4/22/2025 | 4.28 | 4.56 | 4.29 | 4.50 | 15,915 | 4.50 |
| 4/21/2025 | 4.10 | 4.26 | 4.01 | 4.15 | 23,136 | 4.15 |
| 4/17/2025 | 4.14 | 4.32 | 4.11 | 4.16 | 6,491 | 4.16 |
| 4/16/2025 | 4.12 | 4.40 | 4.05 | 4.06 | 18,606 | 4.06 |
| 4/15/2025 | 4.31 | 4.46 | 4.08 | 4.11 | 31,974 | 4.11 |
| 4/14/2025 | 3.99 | 4.45 | 3.98 | 4.32 | 24,281 | 4.32 |
| 4/11/2025 | 3.95 | 4.08 | 3.66 | 3.95 | 23,120 | 3.95 |
| 4/10/2025 | 4.02 | 4.14 | 3.90 | 3.95 | 17,362 | 3.95 |
| 4/09/2025 | 3.96 | 4.20 | 3.80 | 4.10 | 59,392 | 4.10 |
| 4/08/2025 | 4.30 | 4.32 | 4.01 | 4.02 | 3,635 | 4.02 |
| 4/07/2025 | 4.17 | 4.36 | 3.96 | 4.35 | 17,200 | 4.35 |
| 4/04/2025 | 4.46 | 4.46 | 3.62 | 4.12 | 69,289 | 4.12 |
| 4/03/2025 | 4.36 | 4.60 | 4.13 | 4.50 | 34,062 | 4.50 |
| 4/02/2025 | 4.51 | 4.70 | 4.51 | 4.60 | 8,774 | 4.60 |
| 4/01/2025 | 4.64 | 4.77 | 4.36 | 4.51 | 32,522 | 4.51 |
| 3/31/2025 | 4.95 | 4.97 | 4.54 | 4.88 | 33,876 | 4.88 |
| 3/28/2025 | 5.18 | 5.23 | 4.90 | 4.92 | 36,002 | 4.92 |
| 3/27/2025 | 5.11 | 5.30 | 5.04 | 5.13 | 9,098 | 5.13 |
| 3/26/2025 | 5.65 | 5.65 | 5.01 | 5.17 | 34,017 | 5.17 |
| 3/25/2025 | 5.68 | 5.75 | 5.28 | 5.64 | 107,380 | 5.64 |
| 3/24/2025 | 6.20 | 6.37 | 6.00 | 6.16 | 106,291 | 6.16 |
| 3/21/2025 | 5.65 | 6.07 | 5.65 | 5.89 | 6,008 | 5.89 |
| 3/20/2025 | 5.88 | 5.88 | 5.52 | 5.58 | 6,045 | 5.58 |
| 3/19/2025 | 5.76 | 5.84 | 5.68 | 5.83 | 4,030 | 5.83 |
| 3/18/2025 | 5.78 | 6.01 | 5.78 | 5.78 | 7,664 | 5.78 |
| 3/17/2025 | 5.85 | 5.95 | 5.81 | 5.87 | 2,283 | 5.87 |
| 3/14/2025 | 5.82 | 6.07 | 5.78 | 5.87 | 4,143 | 5.87 |
| 3/13/2025 | 5.82 | 5.91 | 5.75 | 5.83 | 5,558 | 5.83 |
| 3/12/2025 | 5.76 | 5.96 | 5.76 | 5.86 | 10,122 | 5.86 |
| 3/11/2025 | 5.87 | 6.04 | 5.65 | 5.75 | 25,320 | 5.75 |
| 3/10/2025 | 6.01 | 6.21 | 5.76 | 5.76 | 13,961 | 5.76 |
| 3/07/2025 | 6.07 | 6.21 | 6.02 | 6.10 | 24,432 | 6.10 |
| 3/06/2025 | 5.93 | 6.14 | 5.77 | 6.08 | 8,854 | 6.08 |
| 3/05/2025 | 5.92 | 6.10 | 5.74 | 5.86 | 10,789 | 5.86 |
| 3/04/2025 | 5.66 | 5.87 | 5.51 | 5.80 | 21,519 | 5.80 |
| 3/03/2025 | 5.71 | 5.97 | 5.65 | 5.70 | 34,065 | 5.70 |
| 2/28/2025 | 6.00 | 6.00 | 5.51 | 5.71 | 123,675 | 5.71 |
| 2/27/2025 | 6.00 | 6.20 | 5.81 | 5.89 | 64,391 | 5.89 |
| 2/26/2025 | 6.05 | 6.23 | 5.96 | 6.06 | 22,640 | 6.06 |
| 2/25/2025 | 6.18 | 6.29 | 6.02 | 6.05 | 5,064 | 6.05 |
| 2/24/2025 | 6.18 | 6.27 | 5.97 | 6.18 | 27,518 | 6.18 |
| 2/21/2025 | 6.40 | 6.40 | 6.05 | 6.05 | 9,107 | 6.05 |
| 2/20/2025 | 6.37 | 6.50 | 6.31 | 6.40 | 34,528 | 6.40 |
| 2/19/2025 | 6.13 | 6.57 | 6.12 | 6.30 | 49,665 | 6.30 |
| 2/18/2025 | 5.92 | 5.99 | 5.86 | 5.90 | 15,945 | 5.90 |
| 2/14/2025 | 5.87 | 6.02 | 5.87 | 5.89 | 35,073 | 5.89 |
| 2/13/2025 | 5.86 | 5.99 | 5.86 | 5.87 | 42,692 | 5.87 |
| 2/12/2025 | 5.97 | 6.44 | 5.85 | 5.90 | 36,597 | 5.90 |