Free Trial

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

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free KZR Stock Alerts
$0.81
-0.03 (-3.13%)
(As of 10:44 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Kezar Life Sciences Stock Price Performance

5 Day
Performance
-5.10%
1 Month
Performance
+0.83%
3 Month
Performance
-14.10%
6 Month
Performance
-2.84%
Year-To-Date
Performance
-14.11%
1 Year
Performance
-69.18%
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 Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

KZR Stock Chart for Wednesday, May, 8, 2024

KZR Chart by TradingView

Kezar Life Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.81$0.84
+3.11%		$0.85$0.80452,675 shs$61.15 million
05/06/2024$0.86$0.81
-4.98%		$0.86$0.80492,685 shs$59.31 million
05/03/2024$0.85$0.86
+0.32%		$0.86$0.83190,749 shs$62.42 million
05/02/2024$0.84$0.85
+1.93%		$0.87$0.83659,152 shs$62.22 million
05/01/2024$0.82$0.84
+1.70%		$0.85$0.82967,773 shs$61.04 million
04/30/2024$0.84$0.82
-1.59%		$0.85$0.82633,983 shs$60.02 million
04/29/2024$0.80$0.84
+4.09%		$0.85$0.81597,200 shs$60.99 million
04/26/2024$0.79$0.80
+1.89%		$0.81$0.78496,282 shs$58.60 million
04/25/2024$0.80$0.79
-1.42%		$0.81$0.77577,467 shs$57.51 million
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
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
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
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

Related Companies:
This page (NASDAQ:KZR) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
AI “wealth window” is closing June 25th
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing