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 (NQ: KZR )

0.7975 -0.0325 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.8110 0.8300 0.7030 0.7975 1,293,761 -0.03(-3.40%)
Oct 03, 2024 0.8200 0.8599 0.8063 0.8256 960,832 -0.00(-0.53%)
Oct 02, 2024 0.7910 0.8400 0.7910 0.8300 2,028,274 +0.04(+4.96%)
Oct 01, 2024 0.7650 0.8200 0.7600 0.7908 3,195,822 +0.02(+2.28%)
Sep 30, 2024 0.6147 0.8262 0.6100 0.7732 16,194,749 +0.23(+42.16%)
Sep 27, 2024 0.5327 0.5491 0.5314 0.5439 556,980 +0.02(+2.91%)
Sep 26, 2024 0.5300 0.5471 0.5202 0.5285 572,833 -0.02(-3.73%)
Sep 25, 2024 0.5400 0.5579 0.5300 0.5490 663,902 -0.00(-0.54%)
Sep 24, 2024 0.5633 0.5721 0.5445 0.5520 345,809 -0.01(-2.58%)
Sep 23, 2024 0.5711 0.5800 0.5630 0.5666 185,063 -0.00(-0.70%)
Sep 20, 2024 0.5885 0.5885 0.5700 0.5706 302,500 -0.01(-2.06%)
Sep 19, 2024 0.5701 0.5916 0.5701 0.5826 387,503 +0.01(+1.08%)
Sep 18, 2024 0.5750 0.5864 0.5663 0.5764 415,890 +0.00(+0.24%)
Sep 17, 2024 0.5700 0.5893 0.5600 0.5750 481,446 +0.00(+0.35%)
Sep 16, 2024 0.5738 0.5950 0.5667 0.5730 109,589 +0.00(+0.53%)
Sep 13, 2024 0.5680 0.5859 0.5660 0.5700 196,438 +0.00(+0.53%)
Sep 12, 2024 0.5800 0.5800 0.5610 0.5670 319,424 -0.01(-1.90%)
Sep 11, 2024 0.5500 0.5791 0.5500 0.5780 363,773 +0.02(+3.21%)
Sep 10, 2024 0.5660 0.5760 0.5570 0.5600 351,709 -0.01(-1.29%)
Sep 09, 2024 0.5700 0.5869 0.5610 0.5673 143,470 +0.01(+1.39%)
Sep 06, 2024 0.5757 0.5801 0.5563 0.5595 244,323 -0.02(-3.52%)
Sep 05, 2024 0.5700 0.5944 0.5700 0.5799 48,676 +0.01(+2.55%)
Sep 04, 2024 0.5800 0.6000 0.5655 0.5655 135,776 -0.01(-2.50%)
Sep 03, 2024 0.6070 0.6135 0.5630 0.5800 261,485 -0.02(-3.43%)
Aug 30, 2024 0.5920 0.6169 0.5920 0.6006 98,821 +0.00(+0.43%)
Aug 29, 2024 0.6300 0.6499 0.5913 0.5980 475,731 -0.02(-2.67%)
Aug 28, 2024 0.6400 0.6720 0.6070 0.6144 200,236 -0.02(-3.46%)
Aug 27, 2024 0.6800 0.6800 0.6350 0.6364 155,893 -0.04(-6.36%)
Aug 26, 2024 0.6269 0.6894 0.6234 0.6796 1,054,814 +0.05(+8.10%)
Aug 23, 2024 0.6200 0.6460 0.6174 0.6287 258,232 +0.02(+2.85%)
Aug 22, 2024 0.6329 0.6329 0.6101 0.6113 89,505 -0.02(-3.18%)
Aug 21, 2024 0.6010 0.6314 0.6010 0.6314 236,969 +0.03(+5.15%)
Aug 20, 2024 0.5900 0.6116 0.5833 0.6005 349,143 -0.01(-1.83%)
Aug 19, 2024 0.6060 0.6225 0.6010 0.6117 320,899 -0.00(-0.28%)
Aug 16, 2024 0.6410 0.6411 0.6020 0.6134 188,602 -0.01(-1.79%)
Aug 15, 2024 0.6020 0.6400 0.5938 0.6246 579,787 +0.02(+2.48%)
Aug 14, 2024 0.6000 0.6200 0.5635 0.6095 893,915 +0.03(+5.05%)
Aug 13, 2024 0.5909 0.6131 0.5703 0.5802 297,894 -0.01(-1.81%)
Aug 12, 2024 0.5988 0.6000 0.5600 0.5909 247,301 +0.03(+4.71%)
Aug 09, 2024 0.5900 0.5900 0.5526 0.5643 253,919 -0.01(-2.27%)
Aug 08, 2024 0.5800 0.5924 0.5669 0.5774 146,767 +0.01(+1.85%)
Aug 07, 2024 0.5890 0.5921 0.5520 0.5669 242,019 -0.01(-2.26%)
Aug 06, 2024 0.6200 0.6200 0.5681 0.5800 244,158 -0.01(-0.85%)
Aug 05, 2024 0.5786 0.5930 0.5650 0.5850 223,495 -0.03(-4.35%)
Aug 02, 2024 0.6327 0.6327 0.6050 0.6116 214,559 -0.02(-3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.