Free Trial

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

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free KZR Stock Alerts
$0.69
+0.01 (+1.46%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

Kezar Life Sciences Stock Price Performance

5 Day
Performance
-2.53%
1 Month
Performance
-18.80%
3 Month
Performance
-32.62%
6 Month
Performance
-17.19%
Year-To-Date
Performance
-26.75%
1 Year
Performance
-75.73%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

KZR Stock Chart for Sunday, June, 2, 2024

KZR Chart by TradingView

Kezar Life Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.68$0.69
+1.40%		$0.70$0.67472,424 shs$50.52 million
05/30/2024$0.69$0.68
-0.62%		$0.71$0.67845,036 shs$49.82 million
05/29/2024$0.71$0.69
-3.27%		$0.71$0.68676,903 shs$50.14 million
05/28/2024$0.71$0.71
+0.99%		$0.73$0.70611,333 shs$51.83 million
05/27/2024$0.71$0.71$0.74$0.70497,100 shs$51.32 million
05/24/2024$0.73$0.71
-3.24%		$0.74$0.71497,054 shs$51.33 million
05/23/2024$0.77$0.73
-5.62%		$0.79$0.72524,374 shs$53.04 million
05/22/2024$0.78$0.77
-0.50%		$0.79$0.75208,280 shs$56.20 million
05/21/2024$0.77$0.78
+0.78%		$0.80$0.76571,489 shs$56.49 million
05/20/2024$0.77$0.77
+0.55%		$0.77$0.74562,848 shs$56.05 million
05/17/2024$0.77$0.77
-0.30%		$0.78$0.76244,428 shs$55.74 million
05/16/2024$0.77$0.77
-0.56%		$0.78$0.74613,417 shs$55.91 million
05/15/2024$0.79$0.77
-2.18%		$0.80$0.77424,600 shs$56.22 million
05/14/2024$0.75$0.79
+5.62%		$0.81$0.731.22 million shs$57.48 million
05/13/2024$0.77$0.75
-3.26%		$0.81$0.721.46 million shs$54.42 million
05/10/2024$0.82$0.77
-5.42%		$0.81$0.771.06 million shs$56.25 million
05/09/2024$0.82$0.82
-0.49%		$0.84$0.81638,349 shs$59.48 million
05/08/2024$0.84$0.82
-2.26%		$0.84$0.80619,911 shs$59.77 million
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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

Related Companies:
This page (NASDAQ:KZR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders