Stockscreener 앱 받기
0.5889
1.96%
-0.0111
Kezar Life Sciences Inc 주식 (KZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07-01 | $0.6298 | $0.5835 | $0.0463 | 430,184.0 | -1.85% |
| 2024-06-28 | $0.6444 | $0.5968 | $0.0476 | 9,763,121.0 | -5.41% |
| 2024-06-27 | $0.6592 | $0.6311 | $0.0281 | 561,111.0 | +0.51% |
| 2024-06-26 | $0.66 | $0.6311 | $0.0289 | 477,025.0 | -3.84% |
| 2024-06-25 | $0.6643 | $0.6401 | $0.0242 | 950,131.0 | +0.97% |
| 2024-06-24 | $0.66 | $0.635 | $0.025 | 463,316.0 | +1.12% |
| 2024-06-21 | $0.6616 | $0.6318 | $0.0298 | 708,529.0 | -2.84% |
| 2024-06-20 | $0.686 | $0.65 | $0.036 | 179,620.0 | +1.02% |
| 2024-06-18 | $0.6884 | $0.6454 | $0.043 | 590,968.0 | -1.37% |
| 2024-06-17 | $0.6985 | $0.655 | $0.0435 | 298,026.0 | -2.71% |
| 2024-06-14 | $0.7087 | $0.671 | $0.0377 | 205,146.0 | -1.69% |
| 2024-06-13 | $0.7184 | $0.6832 | $0.0352 | 212,319.0 | -2.21% |
| 2024-06-12 | $0.754 | $0.7005 | $0.0535 | 475,153.0 | +0.20% |
| 2024-06-11 | $0.71 | $0.68 | $0.03 | 179,404.0 | -1.52% |
| 2024-06-10 | $0.725 | $0.6763 | $0.0487 | 534,062.0 | +5.07% |
| 2024-06-07 | $0.695 | $0.65 | $0.045 | 586,612.0 | +1.44% |
| 2024-06-06 | $0.6998 | $0.6452 | $0.0546 | 713,557.0 | -3.30% |
| 2024-06-05 | $0.728 | $0.68 | $0.048 | 485,269.0 | -0.57% |
| 2024-06-04 | $0.7262 | $0.6911 | $0.0351 | 187,652.0 | -0.95% |
| 2024-06-03 | $0.7269 | $0.691 | $0.0359 | 326,033.0 | +2.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $0.754 | $0.5835 | $0.1705 | 18,327,238.0 | -15.14% |
| 2024-05 | $0.8679 | $0.67 | $0.1979 | 13,864,220.0 | -15.83% |
| 2024-04 | $0.9265 | $0.7502 | $0.1763 | 14,311,768.0 | -8.55% |
| 2024-03 | $1.14 | $0.8108 | $0.3242 | 16,361,455.0 | -14.13% |
| 2024-02 | $1.09 | $0.8052 | $0.2848 | 16,379,842.0 | +6.11% |
| 2024-01 | $1.00 | $0.7965 | $0.2035 | 9,084,757.0 | +4.44% |
Kezar Life Sciences Inc 주식 (KZR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.995 | $0.8152 | $0.1798 | 18,783,493.0 | +13.11% |
| 2023-11 | $0.925 | $0.6746 | $0.2504 | 13,158,000.0 | +16.16% |
| 2023-10 | $1.19 | $0.7001 | $0.4899 | 13,593,212.0 | -39.40% |
| 2023-09 | $1.61 | $1.08 | $0.53 | 8,467,675.0 | -20.13% |
| 2023-08 | $2.27 | $1.23 | $1.04 | 8,951,090.0 | -33.48% |
| 2023-07 | $2.60 | $2.12 | $0.48 | 6,651,169.0 | -8.57% |
| 2023-06 | $3.13 | $2.25 | $0.885 | 24,943,069.0 | -11.87% |
| 2023-05 | $3.12 | $2.35 | $0.77 | 17,516,599.0 | +14.40% |
| 2023-04 | $3.17 | $2.25 | $0.92 | 22,087,684.0 | -22.36% |
| 2023-03 | $6.29 | $3.09 | $3.21 | 29,765,129.0 | -50.24% |
| 2023-02 | $7.44 | $6.15 | $1.29 | 8,617,722.0 | -12.27% |
| 2023-01 | $7.37 | $5.75 | $1.62 | 13,313,298.0 | +1.85% |
Kezar Life Sciences Inc 주식 (KZR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.89 | $6.53 | $1.36 | 14,257,666.0 | -9.86% |
| 2022-11 | $8.25 | $6.35 | $1.90 | 12,609,849.0 | +3.93% |
| 2022-10 | $8.99 | $7.09 | $1.90 | 16,032,661.0 | -12.72% |
| 2022-09 | $10.54 | $7.72 | $2.82 | 25,666,690.0 | -16.25% |
| 2022-08 | $10.81 | $9.29 | $1.52 | 19,319,763.0 | +5.22% |
| 2022-07 | $10.68 | $8.31 | $2.37 | 20,709,270.0 | +18.14% |
| 2022-06 | $11.02 | $4.30 | $6.71 | 94,971,653.0 | +63.76% |
| 2022-05 | $12.64 | $4.93 | $7.71 | 35,492,376.0 | -57.49% |
| 2022-04 | $17.80 | $11.78 | $6.02 | 14,666,191.0 | -28.52% |
| 2022-03 | $18.55 | $13.20 | $5.35 | 19,395,205.0 | +11.92% |
| 2022-02 | $15.52 | $12.11 | $3.41 | 7,181,063.0 | +12.67% |
| 2022-01 | $16.92 | $11.41 | $5.51 | 9,419,104.0 | -21.17% |
0.74%
0.36%
자본화:
|
볼륨(24시간):