Get the Stockscreener App
0.5439
2.91%
0.0154
After Hours:
.55
0.0061
+1.12%
Kezar Life Sciences Inc Stock (KZR) Price History
The historical daily chart and data for Kezar Life Sciences Inc stock (KZR), show that the latest closing stock price as of September 27, 2024, is $0.5439.
- Kezar Life Sciences Inc all-time high stock price is $36.33, occurred on December 13, 2018.
- The lowest Kezar Life Sciences Inc stock price recorded was $0.17 on February 09, 2017. Since then, Kezar Life Sciences Inc's stock price has risen over 219.94% to $0.5439 now.
- The 52-week high stock price for KZR is $1.20, representing a 120.63% increase from the current share price, occurred on September 28, 2023.
- The 52-week low stock price for KZR is $0.5202, indicating a -4.36% decrease from the current share price, occurred on September 26, 2024.
- The closing price of Kezar Life Sciences Inc (KZR) stock in the beginning of 2023 was $15.78. The stock closed the year at $7.04, a loss of over -55.39% for the year.
The table below shows more information about KZR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 27, 2024 | $0.5491 | $0.5314 | $0.0177 | 546,998.0 | +2.91% |
| Sep 26, 2024 | $0.5471 | $0.5202 | $0.0269 | 572,817.0 | -3.73% |
| Sep 25, 2024 | $0.5579 | $0.53 | $0.0279 | 662,274.0 | -0.54% |
| Sep 24, 2024 | $0.5721 | $0.5445 | $0.0276 | 345,602.0 | -2.58% |
| Sep 23, 2024 | $0.58 | $0.563 | $0.017 | 185,063.0 | -0.70% |
| Sep 20, 2024 | $0.5885 | $0.57 | $0.0185 | 262,781.0 | -2.06% |
| Sep 19, 2024 | $0.5916 | $0.5701 | $0.0215 | 387,501.0 | +1.08% |
| Sep 18, 2024 | $0.5864 | $0.5663 | $0.0201 | 415,879.0 | +0.24% |
| Sep 17, 2024 | $0.5893 | $0.56 | $0.0293 | 476,833.0 | +0.35% |
| Sep 16, 2024 | $0.595 | $0.5667 | $0.0283 | 105,486.0 | +0.53% |
| Sep 13, 2024 | $0.5859 | $0.566 | $0.0199 | 196,431.0 | +0.53% |
| Sep 12, 2024 | $0.58 | $0.561 | $0.019 | 319,424.0 | -1.90% |
| Sep 11, 2024 | $0.5791 | $0.55 | $0.029 | 360,073.0 | +3.21% |
| Sep 10, 2024 | $0.576 | $0.557 | $0.019 | 345,383.0 | -1.29% |
| Sep 09, 2024 | $0.5869 | $0.561 | $0.0259 | 143,429.0 | +1.39% |
| Sep 06, 2024 | $0.5801 | $0.5563 | $0.0238 | 244,323.0 | -3.52% |
| Sep 05, 2024 | $0.5944 | $0.57 | $0.0244 | 48,676.0 | +2.55% |
| Sep 04, 2024 | $0.60 | $0.5655 | $0.0345 | 135,776.0 | -2.50% |
| Sep 03, 2024 | $0.6135 | $0.563 | $0.0505 | 261,472.0 | -3.43% |
| Aug 30, 2024 | $0.6169 | $0.592 | $0.0249 | 98,821.0 | +0.43% |
| Aug 29, 2024 | $0.6499 | $0.5913 | $0.0586 | 475,730.0 | -2.67% |
| Aug 28, 2024 | $0.672 | $0.607 | $0.065 | 200,236.0 | -3.46% |
Kezar Life Sciences Inc Stock (KZR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kezar Life Sciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KZR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kezar Life Sciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kezar Life Sciences Inc Stock (KZR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.6135 | $0.5202 | $0.0933 | 6,563,219.0 | -9.44% |
| Aug, 2024 | $0.6894 | $0.552 | $0.1374 | 6,546,452.0 | -7.60% |
| Jul, 2024 | $0.704 | $0.538 | $0.166 | 9,844,615.0 | +8.33% |
| Jun, 2024 | $0.754 | $0.5968 | $0.1572 | 17,897,054.0 | -13.54% |
| May, 2024 | $0.8679 | $0.67 | $0.1979 | 13,864,220.0 | -15.83% |
| Apr, 2024 | $0.9265 | $0.7502 | $0.1763 | 14,311,768.0 | -8.55% |
| Mar, 2024 | $1.14 | $0.8108 | $0.3242 | 16,361,455.0 | -14.13% |
| Feb, 2024 | $1.09 | $0.8052 | $0.2848 | 16,379,842.0 | +6.11% |
| Jan, 2024 | $1.00 | $0.7965 | $0.2035 | 9,084,757.0 | +4.44% |
Kezar Life Sciences Inc Stock (KZR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.995 | $0.8152 | $0.1798 | 18,783,493.0 | +13.11% |
| Nov, 2023 | $0.925 | $0.6746 | $0.2504 | 13,158,000.0 | +16.16% |
| Oct, 2023 | $1.19 | $0.7001 | $0.4899 | 13,593,212.0 | -39.40% |
| Sep, 2023 | $1.61 | $1.08 | $0.53 | 8,467,675.0 | -20.13% |
| Aug, 2023 | $2.27 | $1.23 | $1.04 | 8,951,090.0 | -33.48% |
| Jul, 2023 | $2.60 | $2.12 | $0.48 | 6,651,169.0 | -8.57% |
| Jun, 2023 | $3.13 | $2.25 | $0.885 | 24,943,069.0 | -11.87% |
| May, 2023 | $3.12 | $2.35 | $0.77 | 17,516,599.0 | +14.40% |
| Apr, 2023 | $3.17 | $2.25 | $0.92 | 22,087,684.0 | -22.36% |
| Mar, 2023 | $6.29 | $3.09 | $3.21 | 29,765,129.0 | -50.24% |
| Feb, 2023 | $7.44 | $6.15 | $1.29 | 8,617,722.0 | -12.27% |
| Jan, 2023 | $7.37 | $5.75 | $1.62 | 13,313,298.0 | +1.85% |
Kezar Life Sciences Inc Stock (KZR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.89 | $6.53 | $1.36 | 14,257,666.0 | -9.86% |
| Nov, 2022 | $8.25 | $6.35 | $1.90 | 12,609,849.0 | +3.93% |
| Oct, 2022 | $8.99 | $7.09 | $1.90 | 16,032,661.0 | -12.72% |
| Sep, 2022 | $10.54 | $7.72 | $2.82 | 25,666,690.0 | -16.25% |
| Aug, 2022 | $10.81 | $9.29 | $1.52 | 19,319,763.0 | +5.22% |
| Jul, 2022 | $10.68 | $8.31 | $2.37 | 20,709,270.0 | +18.14% |
| Jun, 2022 | $11.02 | $4.30 | $6.71 | 94,971,653.0 | +63.76% |
| May, 2022 | $12.64 | $4.93 | $7.71 | 35,492,376.0 | -57.49% |
| Apr, 2022 | $17.80 | $11.78 | $6.02 | 14,666,191.0 | -28.52% |
| Mar, 2022 | $18.55 | $13.20 | $5.35 | 19,395,205.0 | +11.92% |
| Feb, 2022 | $15.52 | $12.11 | $3.41 | 7,181,063.0 | +12.67% |
| Jan, 2022 | $16.92 | $11.41 | $5.51 | 9,419,104.0 | -21.17% |
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):