KZR - Kezar Life Sciences, Inc.
6.94
0.110 1.585%
Share volume: 26,421
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$6.83
0.11
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $6.70 | $6.70 | $7.02 | $7.02 | $6.63 | $6.63 | $6.94 | $6.94 | 26,421 | $26,419.00 |
| 03-05-2026 | $7.21 | $7.21 | $7.24 | $7.24 | $6.75 | $6.75 | $6.83 | $6.83 | 66,119 | $66,119.00 |
| 03-04-2026 | $7.10 | $7.10 | $7.45 | $7.45 | $7.10 | $7.10 | $7.31 | $7.31 | 62,727 | $62,727.00 |
| 03-03-2026 | $6.93 | $6.93 | $7.20 | $7.20 | $6.90 | $6.90 | $7.10 | $7.10 | 26,337 | $26,337.00 |
| 03-02-2026 | $6.66 | $6.66 | $7.14 | $7.14 | $6.66 | $6.66 | $7.07 | $7.07 | 110,447 | $110,447.00 |
| 02-27-2026 | $6.70 | $6.70 | $6.78 | $6.78 | $6.69 | $6.69 | $6.70 | $6.70 | 12,233 | $12,233.00 |
| 02-26-2026 | $6.76 | $6.76 | $6.83 | $6.83 | $6.65 | $6.65 | $6.70 | $6.70 | 21,623 | $21,623.00 |
| 02-25-2026 | $6.68 | $6.68 | $6.79 | $6.79 | $6.68 | $6.68 | $6.76 | $6.76 | 23,471 | $23,471.00 |
| 02-24-2026 | $6.85 | $6.85 | $6.85 | $6.85 | $6.68 | $6.68 | $6.78 | $6.78 | 18,921 | $18,921.00 |
| 02-23-2026 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | $6.69 | $6.76 | $6.76 | 34,927 | $34,927.00 |