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)

6.320 -0.020 (-0.32%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 6.330 6.370 6.320 6.340 10,894 +0.00(+0.00%)
Dec 24, 2025 6.240 6.360 6.240 6.340 7,528 +0.01(+0.16%)
Dec 23, 2025 6.350 6.360 6.220 6.330 33,794 -0.02(-0.31%)
Dec 22, 2025 6.240 6.360 6.240 6.350 56,820 +0.01(+0.16%)
Dec 19, 2025 6.320 6.380 6.270 6.340 67,905 +0.02(+0.32%)
Dec 18, 2025 6.300 6.320 6.250 6.320 44,208 +0.06(+0.96%)
Dec 17, 2025 6.280 6.330 6.160 6.260 18,646 -0.04(-0.63%)
Dec 16, 2025 6.280 6.300 6.220 6.300 27,008 +0.02(+0.32%)
Dec 15, 2025 6.250 6.300 6.225 6.280 17,609 +0.04(+0.64%)
Dec 12, 2025 6.340 6.350 6.170 6.240 41,519 -0.06(-0.95%)
Dec 11, 2025 6.350 6.350 6.250 6.300 18,354 -0.05(-0.79%)
Dec 10, 2025 6.230 6.370 6.230 6.350 44,181 +0.10(+1.60%)
Dec 09, 2025 6.290 6.290 6.250 6.250 33,561 -0.03(-0.48%)
Dec 08, 2025 6.230 6.280 6.200 6.280 23,635 +0.03(+0.48%)
Dec 05, 2025 6.190 6.270 6.190 6.250 40,307 +0.00(+0.00%)
Dec 04, 2025 6.150 6.250 6.130 6.250 23,610 +0.01(+0.16%)
Dec 03, 2025 6.150 6.260 6.150 6.240 25,814 +0.09(+1.46%)
Dec 02, 2025 6.190 6.260 6.150 6.150 20,621 -0.07(-1.13%)
Dec 01, 2025 6.200 6.230 6.120 6.220 24,855 +0.02(+0.32%)
Nov 28, 2025 6.190 6.290 6.050 6.200 31,845 +0.00(+0.00%)
Nov 26, 2025 6.280 6.280 6.176 6.200 14,832 -0.08(-1.27%)
Nov 25, 2025 6.200 6.300 6.150 6.280 152,667 +0.07(+1.13%)
Nov 24, 2025 6.250 6.260 6.140 6.210 17,553 -0.04(-0.64%)
Nov 21, 2025 6.150 6.250 6.100 6.250 32,250 +0.09(+1.46%)
Nov 20, 2025 6.220 6.270 6.120 6.160 24,254 -0.04(-0.65%)
Nov 19, 2025 6.250 6.290 6.120 6.200 14,874 -0.01(-0.16%)
Nov 18, 2025 6.160 6.230 6.160 6.210 39,913 -0.01(-0.16%)
Nov 17, 2025 6.150 6.255 6.110 6.220 54,602 +0.04(+0.65%)
Nov 14, 2025 6.150 6.300 6.120 6.180 70,076 +0.03(+0.49%)
Nov 13, 2025 6.210 6.210 6.070 6.150 13,437 -0.01(-0.16%)
Nov 12, 2025 6.180 6.229 6.130 6.160 8,728 -0.02(-0.32%)
Nov 11, 2025 6.190 6.230 6.105 6.180 17,039 -0.01(-0.16%)
Nov 10, 2025 6.020 6.200 6.020 6.190 40,249 +0.15(+2.48%)
Nov 07, 2025 6.100 6.140 5.990 6.040 66,754 -0.01(-0.17%)
Nov 06, 2025 6.140 6.140 6.040 6.050 33,571 -0.05(-0.82%)
Nov 05, 2025 6.100 6.150 5.980 6.100 19,041 +0.01(+0.16%)
Nov 04, 2025 6.140 6.140 6.050 6.090 41,346 -0.04(-0.65%)
Nov 03, 2025 6.210 6.210 6.050 6.130 121,799 -0.08(-1.29%)
Oct 31, 2025 6.290 6.290 6.101 6.210 41,179 -0.02(-0.32%)
Oct 30, 2025 6.210 6.270 6.150 6.230 93,713 +0.08(+1.30%)
Oct 29, 2025 6.290 6.290 6.120 6.150 70,622 -0.10(-1.60%)
Oct 28, 2025 6.220 6.300 6.060 6.250 189,222 +0.06(+0.97%)
Oct 27, 2025 6.260 6.280 6.140 6.190 70,023 +0.03(+0.49%)
Oct 24, 2025 6.200 6.200 6.061 6.160 95,767 +0.01(+0.16%)
Oct 23, 2025 6.210 6.275 6.120 6.150 84,058 -0.02(-0.32%)
Oct 22, 2025 6.200 6.200 5.951 6.170 114,455 -0.06(-0.96%)
Oct 21, 2025 6.300 6.400 6.230 6.230 138,023 -0.08(-1.27%)
Oct 20, 2025 6.390 6.400 6.180 6.310 335,745 -0.05(-0.79%)
Oct 17, 2025 5.660 6.400 5.630 6.360 5,956,502 +2.19(+52.52%)
Oct 16, 2025 4.280 4.470 4.100 4.170 1,714,190 -0.13(-3.02%)
Oct 15, 2025 4.300 4.440 4.272 4.300 27,545 -0.03(-0.69%)
Oct 14, 2025 4.190 4.450 4.161 4.330 82,823 +0.04(+0.93%)
Oct 13, 2025 4.290 4.310 4.132 4.290 22,576 +0.07(+1.66%)
Oct 10, 2025 4.450 4.470 4.160 4.220 20,260 -0.18(-4.09%)
Oct 09, 2025 4.190 4.640 4.105 4.400 105,375 +0.27(+6.54%)
Oct 08, 2025 3.890 4.172 3.890 4.130 61,983 +0.27(+6.99%)
Oct 07, 2025 3.980 4.090 3.533 3.860 98,528 -0.07(-1.78%)
Oct 06, 2025 3.960 4.000 3.879 3.930 18,945 +0.01(+0.26%)
Oct 03, 2025 3.850 4.000 3.790 3.920 53,832 +0.03(+0.77%)
Oct 02, 2025 4.010 4.098 3.845 3.890 35,583 -0.06(-1.64%)
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.