STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Kezar Life Sciences, Inc. (KZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

0.8554

+0.0169

(+2.02%)

As of 10:58AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.8400	0.8679	0.8339	0.8554	0.8554	189,032
May 01, 2024	0.8300	0.8500	0.8100	0.8400	0.8400	967,800
Apr 30, 2024	0.8400	0.8500	0.8200	0.8200	0.8200	634,000
Apr 29, 2024	0.8200	0.8500	0.8100	0.8400	0.8400	597,200
Apr 26, 2024	0.8000	0.8100	0.7800	0.8000	0.8000	496,300
Apr 25, 2024	0.8000	0.8100	0.7700	0.7900	0.7900	577,500
Apr 24, 2024	0.8100	0.8300	0.8000	0.8000	0.8000	445,600
Apr 23, 2024	0.8100	0.8400	0.8100	0.8300	0.8300	518,900
Apr 22, 2024	0.8000	0.8400	0.7900	0.8200	0.8200	709,600
Apr 19, 2024	0.7800	0.8000	0.7700	0.7900	0.7900	421,200
Apr 18, 2024	0.8200	0.8200	0.7800	0.7900	0.7900	545,400
Apr 17, 2024	0.8000	0.8200	0.7700	0.8200	0.8200	454,300
Apr 16, 2024	0.8200	0.8300	0.7700	0.7800	0.7800	599,300
Apr 15, 2024	0.8600	0.8700	0.8000	0.8100	0.8100	585,800
Apr 12, 2024	0.8600	0.8800	0.8500	0.8600	0.8600	622,800
Apr 11, 2024	0.8000	0.8700	0.8000	0.8600	0.8600	1,329,700
Apr 10, 2024	0.8100	0.8200	0.7900	0.8000	0.8000	587,700
Apr 09, 2024	0.8000	0.8300	0.8000	0.8300	0.8300	544,100
Apr 08, 2024	0.8000	0.8200	0.7900	0.8100	0.8100	622,100
Apr 05, 2024	0.8200	0.8300	0.7500	0.8000	0.8000	988,200
Apr 04, 2024	0.8400	0.8700	0.8100	0.8200	0.8200	1,090,100
Apr 03, 2024	0.8600	0.9000	0.8400	0.8600	0.8600	795,700
Apr 02, 2024	0.8900	0.8900	0.8500	0.8600	0.8600	565,100
Apr 01, 2024	0.9100	0.9300	0.8600	0.9200	0.9200	823,900
Mar 28, 2024	0.9100	0.9400	0.8800	0.9000	0.9000	1,175,800
Mar 27, 2024	0.8900	0.9100	0.8500	0.9000	0.9000	611,400
Mar 26, 2024	0.9400	0.9500	0.8200	0.8900	0.8900	1,393,500
Mar 25, 2024	0.9900	1.0100	0.9100	0.9200	0.9200	1,148,900
Mar 22, 2024	1.0200	1.0400	0.9600	0.9700	0.9700	1,916,400
Mar 21, 2024	0.9000	0.9800	0.8700	0.9700	0.9700	1,569,900
Mar 20, 2024	0.8700	0.9000	0.8300	0.8900	0.8900	536,600
Mar 19, 2024	0.8700	0.8700	0.8500	0.8700	0.8700	502,700
Mar 18, 2024	0.9000	0.9000	0.8400	0.8700	0.8700	505,700
Mar 15, 2024	0.8400	0.9100	0.8100	0.8800	0.8800	876,900
Mar 14, 2024	0.9300	0.9300	0.8500	0.8500	0.8500	638,300
Mar 13, 2024	0.9500	0.9500	0.8900	0.9100	0.9100	395,100
Mar 12, 2024	0.9800	0.9900	0.8800	0.9300	0.9300	713,800
Mar 11, 2024	0.9600	0.9700	0.9200	0.9500	0.9500	623,800
Mar 08, 2024	0.9900	1.0100	0.9300	0.9600	0.9600	402,600
Mar 07, 2024	1.0300	1.0400	0.9800	1.0000	1.0000	619,300
Mar 06, 2024	1.0500	1.0500	1.0000	1.0300	1.0300	496,500
Mar 05, 2024	0.9800	1.0600	0.9800	1.0300	1.0300	614,900
Mar 04, 2024	1.0300	1.0600	0.9700	1.0200	1.0200	785,700
Mar 01, 2024	1.0500	1.1400	1.0200	1.0300	1.0300	1,310,100
Feb 29, 2024	1.0500	1.0900	1.0300	1.0500	1.0500	1,528,200
Feb 28, 2024	0.9900	1.0600	0.9700	1.0400	1.0400	1,480,300
Feb 27, 2024	0.9200	0.9800	0.8800	0.9700	0.9700	2,886,900
Feb 26, 2024	0.9100	0.9400	0.8600	0.9000	0.9000	1,224,300
Feb 23, 2024	0.8500	0.9200	0.8400	0.9000	0.9000	1,109,000
Feb 22, 2024	0.8300	0.8700	0.8200	0.8500	0.8500	544,500
Feb 21, 2024	0.8300	0.8400	0.8100	0.8300	0.8300	580,400
Feb 20, 2024	0.8400	0.8600	0.8200	0.8300	0.8300	582,100
Feb 16, 2024	0.8400	0.8700	0.8300	0.8400	0.8400	399,900
Feb 15, 2024	0.8400	0.8500	0.8200	0.8400	0.8400	330,500
Feb 14, 2024	0.8400	0.8700	0.8100	0.8400	0.8400	405,500
Feb 13, 2024	0.8600	0.9000	0.8300	0.8300	0.8300	982,900
Feb 12, 2024	0.9700	0.9700	0.8800	0.8800	0.8800	1,892,600
Feb 09, 2024	0.9500	0.9800	0.9400	0.9500	0.9500	763,700
Feb 08, 2024	0.9300	0.9600	0.9300	0.9500	0.9500	530,100
Feb 07, 2024	0.9300	0.9700	0.9200	0.9300	0.9300	299,900
Feb 06, 2024	0.9500	0.9700	0.9400	0.9400	0.9400	221,000
Feb 05, 2024	0.9500	0.9600	0.9200	0.9300	0.9300	325,800
Feb 02, 2024	0.9700	0.9700	0.9400	0.9500	0.9500	213,100
Feb 01, 2024	0.9900	1.0000	0.9200	0.9500	0.9500	357,500
Jan 31, 2024	0.9300	1.0000	0.9000	0.9900	0.9900	891,000
Jan 30, 2024	0.9300	0.9500	0.9000	0.9200	0.9200	350,500
Jan 29, 2024	0.8300	0.9400	0.8200	0.9300	0.9300	838,100
Jan 26, 2024	0.8300	0.8500	0.8100	0.8300	0.8300	399,400
Jan 25, 2024	0.8000	0.8400	0.8000	0.8200	0.8200	273,800
Jan 24, 2024	0.8400	0.8500	0.8000	0.8000	0.8000	263,200
Jan 23, 2024	0.8300	0.8500	0.8000	0.8200	0.8200	304,900
Jan 22, 2024	0.8400	0.8500	0.8000	0.8300	0.8300	339,100
Jan 19, 2024	0.8400	0.8700	0.8000	0.8300	0.8300	469,000
Jan 18, 2024	0.8700	0.8900	0.8300	0.8400	0.8400	298,200
Jan 17, 2024	0.8900	0.9100	0.8800	0.8800	0.8800	295,800
Jan 16, 2024	0.9300	0.9300	0.8900	0.8900	0.8900	225,500
Jan 12, 2024	0.9100	0.9600	0.8900	0.9300	0.9300	713,600
Jan 11, 2024	0.8900	0.9300	0.8700	0.9100	0.9100	327,400
Jan 10, 2024	0.9200	0.9300	0.8800	0.9000	0.9000	432,700
Jan 09, 2024	0.9200	0.9300	0.8800	0.9100	0.9100	213,300
Jan 08, 2024	0.9200	0.9400	0.8800	0.9200	0.9200	378,200
Jan 05, 2024	0.8600	0.9600	0.8000	0.9200	0.9200	665,400
Jan 04, 2024	0.9100	0.9100	0.8500	0.8700	0.8700	613,000
Jan 03, 2024	0.9500	0.9700	0.8700	0.9000	0.9000	424,100
Jan 02, 2024	0.9600	0.9800	0.9300	0.9500	0.9500	372,300
Dec 29, 2023	0.9800	0.9800	0.9300	0.9500	0.9500	436,000
Dec 28, 2023	0.9700	1.0000	0.9500	0.9800	0.9800	342,100
Dec 27, 2023	0.8700	0.9800	0.8500	0.9700	0.9700	859,500
Dec 26, 2023	0.8600	0.8800	0.8200	0.8600	0.8600	781,100
Dec 22, 2023	0.8400	0.8800	0.8300	0.8500	0.8500	902,300
Dec 21, 2023	0.8600	0.8700	0.8300	0.8400	0.8400	365,200
Dec 20, 2023	0.8500	0.8600	0.8300	0.8500	0.8500	485,300
Dec 19, 2023	0.8400	0.8700	0.8400	0.8500	0.8500	792,500
Dec 18, 2023	0.8600	0.8700	0.8200	0.8400	0.8400	467,900
Dec 15, 2023	0.8700	0.8800	0.8400	0.8400	0.8400	1,427,700
Dec 14, 2023	0.8500	0.8600	0.8400	0.8500	0.8500	1,552,900
Dec 13, 2023	0.8500	0.8700	0.8300	0.8500	0.8500	1,919,500
Dec 12, 2023	0.8400	0.8700	0.8200	0.8400	0.8400	1,584,900
Dec 11, 2023	0.8400	0.9000	0.8400	0.8400	0.8400	1,024,800
Dec 08, 2023	0.8800	0.8900	0.8500	0.8600	0.8600	853,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,816.54+87.99(+0.40%)

S&P 5005,038.37+19.98(+0.40%)

DOW38,072.70+169.41(+0.45%)

CAD/USD0.7294+0.0013(+0.18%)

CRUDE OIL78.81-0.19(-0.24%)

Bitcoin CAD81,028.70+2,226.27(+2.83%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Kezar Life Sciences, Inc. (KZR)

S&P/TSX
21,816.54
+87.99(+0.40%)

S&P 500
5,038.37
+19.98(+0.40%)

DOW
38,072.70
+169.41(+0.45%)

CAD/USD
0.7294
+0.0013(+0.18%)

CRUDE OIL
78.81
-0.19(-0.24%)

Bitcoin CAD
81,028.70
+2,226.27(+2.83%)