4.04
price up icon5.48%   0.21
after-market 시간 외 거래: 4.06 0.02 +0.50%
loading

Kezar Life Sciences Inc 주식 (KZR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-28 $4.08 $3.88 $0.1999 15,765.0 +5.48%
2025-05-27 $3.96 $3.82 $0.1393 14,036.0 -2.54%
2025-05-23 $4.00 $3.85 $0.15 18,939.0 -1.75%
2025-05-22 $4.15 $3.96 $0.19 11,099.0 -0.25%
2025-05-21 $4.39 $4.01 $0.38 29,275.0 -2.43%
2025-05-20 $4.19 $3.94 $0.25 8,043.0 +1.99%
2025-05-19 $4.15 $3.96 $0.19 13,712.0 -0.98%
2025-05-16 $4.19 $3.99 $0.1951 10,039.0 +0.25%
2025-05-15 $4.29 $4.06 $0.23 18,204.0 -1.69%
2025-05-14 $4.40 $4.13 $0.27 81,286.0 -1.67%
2025-05-13 $4.52 $4.11 $0.41 42,311.0 -0.71%
2025-05-12 $4.46 $4.04 $0.415 44,419.0 +0.24%
2025-05-09 $4.36 $4.02 $0.34 137,263.0 +2.43%
2025-05-08 $4.40 $3.85 $0.55 117,682.0 +0.98%
2025-05-07 $4.34 $3.82 $0.52 223,785.0 -1.92%
2025-05-06 $4.28 $4.12 $0.16 8,787.0 -3.26%
2025-05-05 $4.55 $4.27 $0.28 22,696.0 -4.44%
2025-05-02 $4.69 $4.48 $0.2108 8,981.0 +2.27%
2025-05-01 $4.62 $4.40 $0.218 5,237.0 +0.46%
2025-04-30 $4.45 $4.38 $0.07 4,236.0 -0.23%
2025-04-29 $4.66 $4.35 $0.31 5,161.0 +1.39%

Kezar Life Sciences Inc 주식 (KZR) 연도별 가격 이력

이 심층 분석에서는 Kezar Life Sciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KZR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kezar Life Sciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Kezar Life Sciences Inc 주식 (KZR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $4.69 $3.82 $0.87 847,324.0 -7.76%
2025-04 $4.81 $3.62 $1.19 445,311.0 -10.25%
2025-03 $6.37 $4.54 $1.83 493,679.0 -14.54%
2025-02 $6.62 $5.51 $1.11 657,002.0 -11.88%
2025-01 $6.93 $6.15 $0.7811 681,468.0 -3.57%

Kezar Life Sciences Inc 주식 (KZR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $7.60 $6.16 $1.44 1,267,424.0 -8.70%
2024-11 $7.74 $6.95 $0.79 933,545.0 +0.27%
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 주식 (KZR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$1.05
price down icon 8.70%
$30.28
price down icon 2.39%
$576.24
price down icon 0.61%
$285.56
price down icon 1.56%
$4.35
price up icon 1.64%
$73.93
price down icon 2.22%
자본화:     |  볼륨(24시간):