7.30
price up icon2.96%   0.21
after-market Dopo l'orario di chiusura: 7.29 -0.010 -0.14%
loading

Storico Dei Prezzi Delle Azioni Di Kezar Life Sciences Inc (KZR)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $7.30 $7.01 $0.29 28,250.0 +2.96%
2024-11-04 $7.30 $6.95 $0.35 61,813.0 -1.66%
2024-11-01 $7.74 $7.00 $0.74 125,961.0 -3.22%
2024-10-31 $8.17 $7.23 $0.9354 252,227.0 -9.04%
2024-10-30 $8.45 $6.85 $1.60 165,072.0 +9.14%
2024-10-29 $7.99 $7.30 $0.685 94,426.9 -2.86%
2024-10-28 $8.18 $7.60 $0.58 112,125.3 -1.68%
2024-10-25 $8.00 $7.80 $0.197 13,294.3 -2.01%
2024-10-24 $8.05 $7.82 $0.23 41,813.6 -0.15%
2024-10-23 $8.10 $7.70 $0.394 10,238.4 +2.95%
2024-10-22 $7.92 $7.75 $0.173 12,243.9 -1.55%
2024-10-21 $8.22 $7.82 $0.403 18,242.4 -3.82%
2024-10-18 $8.24 $7.90 $0.338 23,797.7 +0.96%
2024-10-17 $8.60 $7.80 $0.80 123,553.4 -8.80%
2024-10-16 $8.95 $8.60 $0.346 24,810.8 +2.84%
2024-10-15 $8.72 $8.55 $0.172 23,688.1 +0.00%
2024-10-14 $8.78 $8.55 $0.231 36,857.7 +2.64%
2024-10-11 $8.66 $8.44 $0.221 23,940.5 -0.70%
2024-10-10 $9.05 $8.50 $0.548 180,907.8 -1.24%
2024-10-09 $9.18 $8.41 $0.77 430,994.5 +16.80%
2024-10-08 $8.11 $7.36 $0.745 431,491.3 -4.39%

Kezar Life Sciences Inc Stock (KZR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kezar Life Sciences Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KZR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kezar Life Sciences Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Kezar Life Sciences Inc Storia dei prezzi delle azioni (KZR) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $7.74 $6.95 $0.79 244,274.0 -2.01%
2024-10 $9.18 $6.85 $2.33 2,814,427.8 -3.65%
2024-09 $8.26 $5.20 $3.06 2,216,615.2 +28.74%
2024-08 $6.89 $5.52 $1.37 654,645.2 -7.60%
2024-07 $7.04 $5.38 $1.66 984,461.5 +8.33%
2024-06 $7.54 $5.97 $1.57 1,789,705.4 -13.54%
2024-05 $8.68 $6.70 $1.98 1,386,422.0 -15.83%
2024-04 $9.27 $7.50 $1.76 1,431,176.8 -8.55%
2024-03 $11.35 $8.11 $3.24 1,636,145.5 -14.13%
2024-02 $10.90 $8.05 $2.85 1,637,984.2 +6.11%
2024-01 $10.00 $7.96 $2.04 908,475.7 +4.44%

Kezar Life Sciences Inc Storia dei prezzi delle azioni (KZR) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $9.95 $8.15 $1.80 1,878,349.3 +13.11%
2023-11 $9.25 $6.75 $2.50 1,315,800.0 +16.16%
2023-10 $11.90 $7.00 $4.90 1,359,321.2 -39.40%
2023-09 $16.10 $10.80 $5.30 846,767.5 -20.13%
2023-08 $22.70 $12.30 $10.40 895,109.0 -33.48%
2023-07 $26.05 $21.25 $4.80 665,116.9 -8.57%
2023-06 $31.30 $22.45 $8.85 2,494,306.9 -11.87%
2023-05 $31.20 $23.50 $7.70 1,751,659.9 +14.40%
2023-04 $31.70 $22.50 $9.20 2,208,768.4 -22.36%
2023-03 $62.95 $30.90 $32.05 2,976,512.9 -50.24%
2023-02 $74.40 $61.50 $12.90 861,772.2 -12.27%
2023-01 $73.70 $57.50 $16.20 1,331,329.8 +1.85%

Kezar Life Sciences Inc Storia dei prezzi delle azioni (KZR) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $78.90 $65.30 $13.60 1,425,766.6 -9.86%
2022-11 $82.50 $63.50 $19.00 1,260,984.9 +3.93%
2022-10 $89.90 $70.89 $19.01 1,603,266.1 -12.72%
2022-09 $105.4 $77.20 $28.20 2,566,669.0 -16.25%
2022-08 $108.1 $92.90 $15.20 1,931,976.3 +5.22%
2022-07 $106.8 $83.10 $23.70 2,070,927.0 +18.14%
2022-06 $110.2 $43.05 $67.15 9,497,165.3 +63.76%
2022-05 $126.4 $49.30 $77.10 3,549,237.6 -57.49%
2022-04 $178.0 $117.8 $60.20 1,466,619.1 -28.52%
2022-03 $185.5 $132.0 $53.50 1,939,520.5 +11.92%
2022-02 $155.2 $121.1 $34.12 718,106.3 +12.67%
2022-01 $169.2 $114.1 $55.10 941,910.4 -21.17%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
Capitalizzazione:     |  Volume (24 ore):