Free Trial

Kezar Life Sciences (KZR) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free KZR Stock Alerts
$0.80
-0.02 (-2.43%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Kezar Life Sciences Stock Price Performance

5 Day
Performance
+1.44%
1 Month
Performance
-17.76%
3 Month
Performance
-0.43%
6 Month
Performance
-8.75%
Year-To-Date
Performance
-15.41%
1 Year
Performance
-67.42%
Receive KZR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kezar Life Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

KZR Stock Chart for Thursday, April, 25, 2024

KZR Chart by TradingView

Kezar Life Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$0.83$0.80
-2.98%		$0.83$0.80425,309 shs$58.34 million
04/23/2024$0.82$0.83
+0.49%		$0.84$0.81517,867 shs$60.13 million
04/22/2024$0.79$0.82
+4.05%		$0.83$0.79709,448 shs$59.84 million
04/19/2024$0.79$0.79
+0.30%		$0.80$0.77421,160 shs$57.51 million
04/18/2024$0.82$0.79
-3.55%		$0.82$0.78539,990 shs$57.34 million
04/17/2024$0.78$0.82
+4.28%		$0.82$0.77446,769 shs$59.45 million
04/16/2024$0.81$0.78
-3.26%		$0.82$0.77599,289 shs$57.01 million
04/15/2024$0.86$0.81
-6.17%		$0.87$0.80578,223 shs$58.93 million
04/12/2024$0.86$0.86
+0.65%		$0.88$0.85618,374 shs$62.81 million
04/11/2024$0.80$0.86
+7.14%		$0.87$0.801.33 million shs$62.40 million
04/10/2024$0.83$0.80
-3.45%		$0.82$0.79586,671 shs$58.24 million
04/09/2024$0.81$0.83
+2.68%		$0.83$0.80539,522 shs$60.32 million
04/08/2024$0.80$0.81
+1.19%		$0.82$0.79619,357 shs$58.75 million
04/05/2024$0.82$0.80
-2.89%		$0.83$0.75976,938 shs$58.06 million
04/04/2024$0.86$0.82
-4.23%		$0.87$0.811.09 million shs$59.78 million
04/03/2024$0.86$0.86
-0.66%		$0.90$0.84794,678 shs$62.43 million
04/02/2024$0.92$0.86
-6.18%		$0.89$0.85560,815 shs$62.84 million
04/01/2024$0.90$0.92
+2.05%		$0.93$0.86820,651 shs$66.98 million
03/29/2024$0.90$0.90$0.94$0.881.18 million shs$65.64 million
03/28/2024$0.90$0.90
-0.16%		$0.94$0.881.16 million shs$65.64 million
03/27/2024$0.89$0.90
+1.02%		$0.91$0.85560,244 shs$65.74 million
03/26/2024$0.92$0.89
-2.31%		$0.95$0.821.39 million shs$65.08 million
03/25/2024$0.97$0.92
-6.11%		$1.01$0.911.14 million shs$66.61 million
03/22/2024$0.97$0.97
+0.98%		$1.04$0.961.92 million shs$70.94 million
03/21/2024$0.89$0.97
+8.12%		$0.98$0.871.46 million shs$70.25 million
03/20/2024$0.87$0.89
+2.49%		$0.90$0.83526,383 shs$64.97 million
03/19/2024$0.87$0.87
+0.06%		$0.87$0.85399,051 shs$63.39 million
03/18/2024$0.88$0.87
-1.10%		$0.90$0.84494,565 shs$63.26 million
03/15/2024$0.85$0.88
+3.53%		$0.91$0.81876,468 shs$63.97 million
03/14/2024$0.91$0.85
-6.59%		$0.93$0.85555,877 shs$61.79 million
03/13/2024$0.93$0.91
-2.16%		$0.95$0.89381,000 shs$66.15 million
03/12/2024$0.95$0.93
-2.50%		$0.98$0.88713,826 shs$67.61 million
03/11/2024$0.96$0.95
-0.27%		$0.96$0.92623,802 shs$69.34 million
03/08/2024$1.00$0.96
-4.35%		$1.01$0.93402,559 shs$69.53 million
03/07/2024$1.03$1.00
-2.91%		$1.04$0.98615,245 shs$72.69 million
03/06/2024$1.03$1.03$1.05$1.00486,417 shs$74.87 million
03/05/2024$1.02$1.03
+0.98%		$1.06$0.98606,105 shs$74.87 million
03/04/2024$1.03$1.02
-0.97%		$1.06$0.97779,864 shs$74.14 million
03/01/2024$1.05$1.03
-1.90%		$1.14$1.021.31 million shs$74.87 million
02/29/2024$1.04$1.05
+0.96%		$1.09$1.031.53 million shs$76.32 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/28/2024$0.97$1.04
+7.27%		$1.06$0.971.48 million shs$75.60 million
02/27/2024$0.90$0.97
+8.18%		$0.98$0.882.88 million shs$70.47 million
02/26/2024$0.90$0.90
-0.44%		$0.94$0.861.18 million shs$65.15 million
02/23/2024$0.85$0.90
+5.91%		$0.92$0.841.11 million shs$65.44 million
02/22/2024$0.83$0.85
+2.04%		$0.87$0.82544,066 shs$61.79 million
02/21/2024$0.83$0.83
+0.77%		$0.84$0.81578,233 shs$60.55 million
02/20/2024$0.84$0.83
-1.60%		$0.86$0.82581,501 shs$60.09 million
02/19/2024$0.84$0.84$0.87$0.83400,000 shs$61.06 million
02/16/2024$0.84$0.84
-0.38%		$0.87$0.83399,872 shs$61.06 million
02/15/2024$0.84$0.84
+0.19%		$0.85$0.82330,542 shs$61.29 million
02/14/2024$0.83$0.84
+1.12%		$0.87$0.81401,503 shs$61.18 million
02/13/2024$0.88$0.83
-5.42%		$0.90$0.83977,863 shs$60.50 million
02/12/2024$0.95$0.88
-7.67%		$0.97$0.881.89 million shs$63.97 million
02/09/2024$0.95$0.95
+0.61%		$0.98$0.94713,451 shs$69.28 million
02/08/2024$0.93$0.95
+1.65%		$0.96$0.93530,076 shs$68.86 million
02/07/2024$0.94$0.93
-1.08%		$0.97$0.92299,905 shs$67.74 million
02/06/2024$0.93$0.94
+0.92%		$0.97$0.94220,973 shs$68.48 million
02/05/2024$0.95$0.93
-1.25%		$0.96$0.92325,358 shs$67.86 million
02/02/2024$0.95$0.95
-0.49%		$0.97$0.94213,054 shs$68.71 million
02/01/2024$0.99$0.95
-3.99%		$1.00$0.92350,216 shs$69.06 million
01/31/2024$0.92$0.99
+7.99%		$1.00$0.90890,918 shs$71.93 million
01/30/2024$0.93$0.92
-1.11%		$0.95$0.90350,440 shs$66.61 million
01/29/2024$0.83$0.93
+11.71%		$0.94$0.82838,048 shs$67.36 million
01/26/2024$0.82$0.83
+1.05%		$0.85$0.81396,405 shs$60.30 million
01/25/2024$0.80$0.82
+1.99%		$0.84$0.80273,798 shs$59.67 million
01/24/2024$0.82$0.80
-1.84%		$0.85$0.80263,206 shs$58.51 million
01/23/2024$0.83$0.82
-1.74%		$0.85$0.80304,916 shs$59.61 million

Related Companies:
This page (NASDAQ:KZR) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry