-
5 DAY PERFORMANCE
+52.60% -
1 MONTH PERFORMANCE
+46.77% -
3 MONTH PERFORMANCE
+43.33% -
6 MONTH PERFORMANCE
+1.07% -
YEAR-TO-DATE PERFORMANCE
-12.39% -
1 YEAR PERFORMANCE
-17.82%
Kezar Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $0.82 | $0.83 (0.68%) | $0.86 | $0.81 | 960,771 | $60.14 M |
| 10/02/2024 | $0.79 | $0.83 (4.93%) | $0.84 | $0.79 | 2.04 M | $60.46 M |
| 10/01/2024 | $0.77 | $0.79 (3.37%) | $0.82 | $0.76 | 3.20 M | $57.61 M |
| 09/30/2024 | $0.61 | $0.77 (25.78%) | $0.83 | $0.61 | 16.20 M | $56.32 M |
| 09/27/2024 | $0.53 | $0.54 (2.1%) | $0.55 | $0.53 | 557,000 | $39.62 M |
| 09/26/2024 | $0.53 | $0.53 (-0.28%) | $0.55 | $0.52 | 572,983 | $38.50 M |
| 09/25/2024 | $0.54 | $0.55 (1.67%) | $0.56 | $0.53 | 663,917 | $39.99 M |
| 09/24/2024 | $0.56 | $0.55 (-2.01%) | $0.57 | $0.54 | 346,709 | $40.21 M |
| 09/23/2024 | $0.57 | $0.57 (-0.79%) | $0.58 | $0.56 | 192,108 | $41.27 M |
| 09/20/2024 | $0.59 | $0.57 (-3.04%) | $0.59 | $0.57 | 302,500 | $41.57 M |
| 09/19/2024 | $0.57 | $0.58 (2.19%) | $0.59 | $0.57 | 387,503 | $42.44 M |
| 09/18/2024 | $0.58 | $0.58 (0.24%) | $0.59 | $0.57 | 415,922 | $41.99 M |
| 09/17/2024 | $0.57 | $0.58 (0.61%) | $0.59 | $0.56 | 481,446 | $41.89 M |
| 09/16/2024 | $0.57 | $0.57 (-0.14%) | $0.60 | $0.57 | 109,600 | $41.74 M |
| 09/13/2024 | $0.57 | $0.57 (0.35%) | $0.59 | $0.57 | 196,438 | $41.52 M |
| 09/12/2024 | $0.58 | $0.57 (-2.24%) | $0.58 | $0.56 | 319,424 | $41.30 M |
| 09/11/2024 | $0.55 | $0.58 (5.09%) | $0.58 | $0.55 | 363,800 | $42.10 M |
| 09/10/2024 | $0.57 | $0.56 (-1.06%) | $0.58 | $0.56 | 351,709 | $40.79 M |
| 09/09/2024 | $0.57 | $0.57 (-0.47%) | $0.59 | $0.56 | 143,513 | $41.33 M |
| 09/06/2024 | $0.58 | $0.56 (-2.81%) | $0.58 | $0.56 | 244,323 | $40.76 M |
| 09/05/2024 | $0.57 | $0.58 (1.74%) | $0.59 | $0.57 | 48,700 | $42.24 M |
| 09/04/2024 | $0.58 | $0.57 (-2.5%) | $0.60 | $0.57 | 135,800 | $41.19 M |
| 09/03/2024 | $0.61 | $0.58 (-4.45%) | $0.61 | $0.56 | 261,500 | $42.25 M |
| 08/30/2024 | $0.59 | $0.60 (1.45%) | $0.62 | $0.59 | 98,821 | $43.75 M |
| 08/29/2024 | $0.63 | $0.60 (-5.08%) | $0.65 | $0.59 | 476,013 | $43.56 M |
| 08/28/2024 | $0.64 | $0.61 (-4%) | $0.67 | $0.61 | 200,372 | $44.76 M |
| 08/27/2024 | $0.68 | $0.64 (-6.41%) | $0.68 | $0.64 | 155,900 | $46.36 M |
| 08/26/2024 | $0.63 | $0.68 (8.41%) | $0.69 | $0.62 | 1.05 M | $49.51 M |
| 08/23/2024 | $0.62 | $0.63 (1.4%) | $0.65 | $0.62 | 258,232 | $45.80 M |
| 08/22/2024 | $0.63 | $0.61 (-3.41%) | $0.63 | $0.61 | 89,505 | $44.53 M |
| 08/21/2024 | $0.60 | $0.63 (5.06%) | $0.63 | $0.60 | 237,000 | $45.99 M |
| 08/20/2024 | $0.59 | $0.60 (1.78%) | $0.61 | $0.58 | 349,143 | $43.74 M |
| 08/19/2024 | $0.61 | $0.61 (0.94%) | $0.62 | $0.60 | 320,900 | $44.56 M |
| 08/16/2024 | $0.64 | $0.61 (-4.31%) | $0.64 | $0.60 | 188,602 | $44.68 M |
| 08/15/2024 | $0.60 | $0.62 (3.75%) | $0.64 | $0.59 | 579,800 | $45.50 M |
| 08/14/2024 | $0.60 | $0.61 (1.58%) | $0.62 | $0.56 | 893,915 | $44.40 M |
| 08/13/2024 | $0.59 | $0.58 (-1.81%) | $0.61 | $0.57 | 297,900 | $42.27 M |
| 08/12/2024 | $0.60 | $0.59 (-1.32%) | $0.60 | $0.56 | 247,301 | $43.04 M |
| 08/09/2024 | $0.59 | $0.56 (-4.36%) | $0.59 | $0.55 | 253,919 | $41.08 M |
| 08/08/2024 | $0.58 | $0.58 (-0.45%) | $0.59 | $0.57 | 146,767 | $42.03 M |
| 08/07/2024 | $0.59 | $0.57 (-3.75%) | $0.59 | $0.55 | 242,019 | $41.27 M |
| 08/06/2024 | $0.62 | $0.58 (-6.45%) | $0.62 | $0.57 | 256,518 | $42.22 M |
| 08/05/2024 | $0.58 | $0.59 (1.11%) | $0.59 | $0.57 | 223,500 | $42.59 M |
| 08/02/2024 | $0.63 | $0.61 (-3.33%) | $0.63 | $0.61 | 214,600 | $44.52 M |
| 08/01/2024 | $0.65 | $0.63 (-2.61%) | $0.67 | $0.63 | 252,012 | $46.16 M |
| 07/31/2024 | $0.66 | $0.65 (-1.38%) | $0.68 | $0.65 | 213,200 | $47.32 M |
| 07/30/2024 | $0.67 | $0.66 (-2.53%) | $0.69 | $0.65 | 257,826 | $47.68 M |
| 07/29/2024 | $0.67 | $0.68 (1.17%) | $0.70 | $0.67 | 314,024 | $49.53 M |
| 07/26/2024 | $0.67 | $0.67 (-0.01%) | $0.68 | $0.65 | 132,502 | $48.63 M |
| 07/25/2024 | $0.65 | $0.66 (1.46%) | $0.67 | $0.64 | 604,648 | $47.92 M |
| 07/24/2024 | $0.63 | $0.66 (4.92%) | $0.68 | $0.63 | 325,600 | $48.13 M |
| 07/23/2024 | $0.63 | $0.63 (-0.19%) | $0.64 | $0.61 | 257,300 | $46.02 M |
| 07/22/2024 | $0.64 | $0.63 (-0.94%) | $0.64 | $0.62 | 232,701 | $46.11 M |
| 07/19/2024 | $0.64 | $0.63 (-1.58%) | $0.67 | $0.63 | 194,523 | $45.87 M |
| 07/18/2024 | $0.68 | $0.64 (-5.44%) | $0.70 | $0.64 | 369,858 | $46.81 M |
| 07/17/2024 | $0.64 | $0.68 (5.68%) | $0.70 | $0.64 | 658,497 | $49.44 M |
| 07/16/2024 | $0.63 | $0.65 (2.83%) | $0.68 | $0.63 | 946,201 | $47.33 M |
| 07/15/2024 | $0.64 | $0.64 (0%) | $0.67 | $0.62 | 546,877 | $46.23 M |
| 07/12/2024 | $0.63 | $0.64 (1.1%) | $0.68 | $0.62 | 382,352 | $46.37 M |
| 07/11/2024 | $0.57 | $0.63 (9.39%) | $0.63 | $0.57 | 931,073 | $45.54 M |
| 07/10/2024 | $0.57 | $0.57 (-0.49%) | $0.59 | $0.57 | 481,676 | $41.29 M |
| 07/09/2024 | $0.55 | $0.56 (3.23%) | $0.58 | $0.55 | 364,520 | $41.12 M |
| 07/08/2024 | $0.58 | $0.55 (-4.83%) | $0.60 | $0.55 | 380,225 | $39.84 M |
| 07/05/2024 | $0.57 | $0.58 (1.81%) | $0.58 | $0.57 | 198,027 | $42.25 M |