Kezar Life Sciences Inc (NQ: KZR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	126.10	132.10		131.80	50,498	+6.40(+5.10%)
Jan 28, 2022	123.70	127.00	120.20	125.40	43,121	+1.90(+1.54%)
Jan 27, 2022	126.60	128.20	120.35	123.50	34,187	-2.30(-1.83%)
Jan 26, 2022	130.50	134.60	125.30	125.80	35,623	-1.10(-0.87%)
Jan 25, 2022	124.10	128.20	116.10	126.90	29,558	+0.70(+0.55%)
Jan 24, 2022	117.90	126.40	114.10	126.20	53,698	+3.20(+2.60%)
Jan 21, 2022	119.40	127.20	117.10	123.00	56,314	-0.20(-0.16%)
Jan 20, 2022	129.40	131.50	122.00	123.20	50,202	-4.00(-3.14%)
Jan 19, 2022	132.80	135.30	126.80	127.20	69,417	-4.60(-3.49%)
Jan 18, 2022	139.10	139.90	129.50	131.80	43,633	-10.20(-7.18%)
Jan 14, 2022				142.00	0	+8.80(+6.61%)
Jan 13, 2022	141.00	141.00	130.00	133.20	41,471	-5.30(-3.83%)
Jan 12, 2022	148.60	149.70	138.00	138.50	40,325	-8.30(-5.65%)
Jan 11, 2022	136.40	147.00	136.40	146.80	36,715	+8.80(+6.38%)
Jan 10, 2022	134.20	139.40	131.00	138.00	40,689	+1.80(+1.32%)
Jan 07, 2022	142.60	146.00	136.10	136.20	42,700	-6.80(-4.76%)
Jan 06, 2022	143.30	147.55	140.70	143.00	53,448	-2.50(-1.72%)
Jan 05, 2022	150.20	158.74	144.80	145.50	53,433	-7.70(-5.03%)
Jan 04, 2022	156.70	158.15	150.20	153.20	69,702	-4.90(-3.10%)
Jan 03, 2022	169.20	169.20	156.41	158.10	58,309	-9.10(-5.44%)
Dec 31, 2021	164.20	172.80	163.10	167.20	128,841	+3.70(+2.26%)
Dec 30, 2021	162.80	169.80	162.10	163.50	54,816	+0.20(+0.12%)
Dec 29, 2021	161.40	164.80	158.59	163.30	37,147	+1.10(+0.68%)
Dec 28, 2021	158.20	167.70	156.10	162.20	88,083	+4.40(+2.79%)
Dec 27, 2021	159.60	163.35	156.70	157.80	71,943	+0.90(+0.57%)
Dec 23, 2021	147.50	158.90	147.50	156.90	41,600	+6.90(+4.60%)
Dec 22, 2021	147.40	150.00	143.20	150.00	57,246	+3.00(+2.04%)
Dec 21, 2021	147.40	148.25	143.70	147.00	68,732	-0.40(-0.27%)
Dec 20, 2021	143.60	149.60	139.70	147.40	79,812	+1.30(+0.89%)
Dec 17, 2021	136.20	146.40	130.50	146.10	231,259	+7.80(+5.64%)
Dec 16, 2021	129.40	140.10	128.80	138.30	50,948	+10.30(+8.05%)
Dec 15, 2021	124.90	128.90	120.50	128.00	110,065	+4.40(+3.56%)
Dec 14, 2021	123.60	133.10	123.00	123.60	177,360	-9.50(-7.14%)
Dec 13, 2021	136.60	142.30	132.80	133.10	48,469	-2.40(-1.77%)
Dec 10, 2021	138.10	145.50	134.60	135.50	51,150	-3.20(-2.31%)
Dec 09, 2021	147.70	149.43	131.20	138.70	73,632	-8.90(-6.03%)
Dec 08, 2021	147.70	150.90	144.30	147.60	48,664	+1.00(+0.68%)
Dec 07, 2021	136.30	155.19	134.20	146.60	121,294	+12.20(+9.08%)
Dec 06, 2021	136.20	140.20	131.80	134.40	37,609	-2.90(-2.11%)
Dec 03, 2021	148.30	153.70	136.00	137.30	97,198	-10.70(-7.23%)
Dec 02, 2021	140.20	148.40	134.20	148.00	83,680	+6.90(+4.89%)
Dec 01, 2021	138.70	156.40	135.80	141.10	227,057	+2.50(+1.80%)
Nov 30, 2021	132.10	139.90	131.70	138.60	195,245	+6.50(+4.92%)
Nov 29, 2021	138.80	138.80	131.70	132.10	69,574	-4.80(-3.51%)
Nov 26, 2021	129.90	137.70	129.90	136.90	90,147	+4.50(+3.40%)
Nov 24, 2021	132.40	136.00	129.20	132.40	108,170	+0.70(+0.53%)
Nov 23, 2021	142.50	144.80	130.40	131.70	141,149	-12.20(-8.48%)
Nov 22, 2021	135.30	147.00	130.80	143.90	206,674	+4.20(+3.01%)
Nov 19, 2021	128.40	141.30	121.00	139.70	631,841	+7.00(+5.28%)
Nov 18, 2021	128.40	143.50	131.80	132.70	414,548	+4.70(+3.67%)
Nov 17, 2021	111.50	142.70	111.00	128.00	1,049,425	+12.10(+10.44%)
Nov 16, 2021	119.80	124.60	105.70	115.90	3,296,421	+31.80(+37.81%)
Nov 15, 2021	82.90	88.90	79.50	84.10	422,991	+2.20(+2.69%)
Nov 12, 2021	78.00	82.60	76.40	81.90	44,777	+4.50(+5.81%)
Nov 11, 2021	74.80	82.70	73.40	77.40	42,032	+2.90(+3.89%)
Nov 10, 2021	75.70		74.40	74.50	29,464	-3.10(-3.99%)
Nov 09, 2021	81.20	81.20	76.80	77.60	25,936	-3.50(-4.32%)
Nov 08, 2021	86.10	86.85	81.00	81.10	19,507	-4.30(-5.04%)
Nov 05, 2021	85.90	87.50	83.20	85.40	38,689	+0.40(+0.47%)
Nov 04, 2021	84.10	86.50	83.80	85.00	40,841	+0.30(+0.35%)
Nov 03, 2021	79.10	84.90	78.60	84.70	12,440	+5.70(+7.22%)
Nov 02, 2021	80.40	80.40	76.70	79.00	34,734	-1.40(-1.74%)