ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kezar Life Sciences, Inc. - Common Stock (NQ:KZR)

7.310 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 7.290 7.340 7.230 7.310 70,220 +0.01(+0.14%)
Apr 29, 2026 7.270 7.330 7.250 7.300 67,620 -0.01(-0.14%)
Apr 28, 2026 7.320 7.400 7.250 7.310 13,467 +0.02(+0.27%)
Apr 27, 2026 7.330 7.450 7.260 7.290 39,906 -0.04(-0.55%)
Apr 24, 2026 7.280 7.400 7.260 7.330 35,128 +0.06(+0.83%)
Apr 23, 2026 7.250 7.340 7.250 7.270 90,764 -0.03(-0.34%)
Apr 22, 2026 7.290 7.340 7.270 7.295 27,659 +0.01(+0.21%)
Apr 21, 2026 7.260 7.380 7.260 7.280 58,272 -0.01(-0.14%)
Apr 20, 2026 7.330 7.350 7.210 7.290 151,703 -0.04(-0.55%)
Apr 17, 2026 7.390 7.390 7.330 7.330 66,485 -0.04(-0.54%)
Apr 16, 2026 7.380 7.510 7.350 7.370 164,100 -0.01(-0.14%)
Apr 15, 2026 7.350 7.395 7.340 7.380 139,927 +0.02(+0.27%)
Apr 14, 2026 7.400 7.450 7.350 7.360 453,516 -0.07(-0.94%)
Apr 13, 2026 7.380 7.500 7.360 7.430 47,593 +0.06(+0.81%)
Apr 10, 2026 7.350 7.480 7.350 7.370 46,038 +0.02(+0.27%)
Apr 09, 2026 7.330 7.430 7.320 7.350 43,663 -0.03(-0.41%)
Apr 08, 2026 7.420 7.500 7.370 7.380 112,772 -0.01(-0.14%)
Apr 07, 2026 7.450 7.450 7.370 7.390 40,454 -0.01(-0.14%)
Apr 06, 2026 7.380 7.450 7.360 7.400 123,212 +0.00(+0.00%)
Apr 02, 2026 7.360 7.550 7.350 7.400 53,421 +0.00(+0.00%)
Apr 01, 2026 7.430 7.490 7.370 7.400 110,272 -0.02(-0.27%)
Mar 31, 2026 7.450 7.550 7.361 7.420 107,615 -0.03(-0.40%)
Mar 30, 2026 7.300 7.550 7.250 7.450 1,083,599 +1.25(+20.16%)
Mar 27, 2026 6.320 6.350 6.080 6.200 27,369 -0.15(-2.36%)
Mar 26, 2026 6.480 6.680 6.350 6.350 21,931 -0.13(-2.01%)
Mar 25, 2026 6.290 6.680 6.290 6.480 11,132 +0.07(+1.09%)
Mar 24, 2026 6.490 6.625 6.380 6.410 19,733 -0.02(-0.31%)
Mar 23, 2026 6.410 6.520 6.410 6.430 25,496 +0.00(+0.00%)
Mar 20, 2026 6.620 6.790 6.350 6.430 48,404 -0.27(-3.96%)
Mar 19, 2026 6.710 6.780 6.620 6.695 13,433 -0.11(-1.69%)
Mar 18, 2026 6.800 6.910 6.800 6.810 5,522 +0.00(+0.00%)
Mar 17, 2026 6.843 6.960 6.800 6.810 7,475 -0.09(-1.30%)
Mar 16, 2026 6.840 6.960 6.820 6.900 9,911 +0.05(+0.73%)
Mar 13, 2026 7.250 7.250 6.820 6.850 11,014 -0.33(-4.60%)
Mar 12, 2026 7.010 7.230 7.010 7.180 32,430 +0.16(+2.28%)
Mar 11, 2026 7.050 7.120 6.757 7.020 2,922 -0.11(-1.54%)
Mar 10, 2026 7.040 7.210 7.019 7.130 26,662 +0.13(+1.86%)
Mar 09, 2026 6.870 7.080 6.846 7.000 6,247 +0.06(+0.86%)
Mar 06, 2026 6.700 7.020 6.630 6.940 26,422 +0.11(+1.61%)
Mar 05, 2026 7.210 7.240 6.750 6.830 66,120 -0.48(-6.57%)
Mar 04, 2026 7.100 7.450 7.100 7.310 62,727 +0.21(+2.96%)
Mar 03, 2026 6.930 7.200 6.903 7.100 26,337 +0.03(+0.42%)
Mar 02, 2026 6.660 7.140 6.660 7.070 110,448 +0.37(+5.52%)
Feb 27, 2026 6.700 6.780 6.690 6.700 12,233 +0.00(+0.00%)
Feb 26, 2026 6.760 6.830 6.650 6.700 21,624 -0.06(-0.89%)
Feb 25, 2026 6.680 6.785 6.680 6.760 23,454 -0.02(-0.29%)
Feb 24, 2026 6.850 6.850 6.680 6.780 18,922 +0.02(+0.30%)
Feb 23, 2026 6.860 6.860 6.685 6.760 34,927 -0.07(-1.02%)
Feb 20, 2026 6.660 6.840 6.660 6.830 52,829 +0.13(+1.94%)
Feb 19, 2026 6.520 6.800 6.520 6.700 87,464 +0.17(+2.60%)
Feb 18, 2026 6.320 6.660 6.320 6.530 96,271 +0.21(+3.32%)
Feb 17, 2026 6.300 6.440 6.260 6.320 53,399 +0.02(+0.32%)
Feb 13, 2026 6.240 6.360 6.230 6.300 41,468 +0.00(+0.00%)
Feb 12, 2026 6.340 6.400 6.210 6.300 49,814 -0.04(-0.63%)
Feb 11, 2026 6.270 6.380 6.180 6.340 39,025 +0.12(+1.93%)
Feb 10, 2026 6.150 6.279 6.095 6.220 214,770 +0.07(+1.14%)
Feb 09, 2026 6.140 6.235 6.100 6.150 65,919 +0.03(+0.49%)
Feb 06, 2026 6.030 6.150 6.030 6.120 16,928 +0.09(+1.49%)
Feb 05, 2026 6.030 6.110 6.030 6.030 26,856 -0.03(-0.50%)
Feb 04, 2026 6.180 6.180 6.060 6.060 7,973 -0.04(-0.66%)
Feb 03, 2026 6.185 6.190 6.050 6.100 24,706 -0.02(-0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.