Yahoo

Mail

UK markets closed

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.13
-2.80(-3.42%)
GOLD FUTURES
2,330.20
+27.30(+1.19%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,202.61
-1,828.75(-3.81%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Kezar Life Sciences, Inc. (KZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.8385

+0.0140

(+1.70%)

At close: 04:00PM EDT

0.8385

0.00

(0.00%)

After hours:

04:59PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.8300	0.8500	0.8204	0.8385	0.8385	966,772
30 Apr 2024	0.8400	0.8500	0.8200	0.8200	0.8200	634,000
29 Apr 2024	0.8200	0.8500	0.8100	0.8400	0.8400	597,200
26 Apr 2024	0.8000	0.8100	0.7800	0.8000	0.8000	496,300
25 Apr 2024	0.8000	0.8100	0.7700	0.7900	0.7900	577,500
24 Apr 2024	0.8100	0.8300	0.8000	0.8000	0.8000	445,600
23 Apr 2024	0.8100	0.8400	0.8100	0.8300	0.8300	518,900
22 Apr 2024	0.8000	0.8400	0.7900	0.8200	0.8200	709,600
19 Apr 2024	0.7800	0.8000	0.7700	0.7900	0.7900	421,200
18 Apr 2024	0.8200	0.8200	0.7800	0.7900	0.7900	545,400
17 Apr 2024	0.8000	0.8200	0.7700	0.8200	0.8200	454,300
16 Apr 2024	0.8200	0.8300	0.7700	0.7800	0.7800	599,300
15 Apr 2024	0.8600	0.8700	0.8000	0.8100	0.8100	585,800
12 Apr 2024	0.8600	0.8800	0.8500	0.8600	0.8600	622,800
11 Apr 2024	0.8000	0.8700	0.8000	0.8600	0.8600	1,329,700
10 Apr 2024	0.8100	0.8200	0.7900	0.8000	0.8000	587,700
09 Apr 2024	0.8000	0.8300	0.8000	0.8300	0.8300	544,100
08 Apr 2024	0.8000	0.8200	0.7900	0.8100	0.8100	622,100
05 Apr 2024	0.8200	0.8300	0.7500	0.8000	0.8000	988,200
04 Apr 2024	0.8400	0.8700	0.8100	0.8200	0.8200	1,090,100
03 Apr 2024	0.8600	0.9000	0.8400	0.8600	0.8600	795,700
02 Apr 2024	0.8900	0.8900	0.8500	0.8600	0.8600	565,100
01 Apr 2024	0.9100	0.9300	0.8600	0.9200	0.9200	823,900
28 Mar 2024	0.9100	0.9400	0.8800	0.9000	0.9000	1,175,800
27 Mar 2024	0.8900	0.9100	0.8500	0.9000	0.9000	611,400
26 Mar 2024	0.9400	0.9500	0.8200	0.8900	0.8900	1,393,500
25 Mar 2024	0.9900	1.0100	0.9100	0.9200	0.9200	1,148,900
22 Mar 2024	1.0200	1.0400	0.9600	0.9700	0.9700	1,916,400
21 Mar 2024	0.9000	0.9800	0.8700	0.9700	0.9700	1,569,900
20 Mar 2024	0.8700	0.9000	0.8300	0.8900	0.8900	536,600
19 Mar 2024	0.8700	0.8700	0.8500	0.8700	0.8700	502,700
18 Mar 2024	0.9000	0.9000	0.8400	0.8700	0.8700	505,700
15 Mar 2024	0.8400	0.9100	0.8100	0.8800	0.8800	876,900
14 Mar 2024	0.9300	0.9300	0.8500	0.8500	0.8500	638,300
13 Mar 2024	0.9500	0.9500	0.8900	0.9100	0.9100	395,100
12 Mar 2024	0.9800	0.9900	0.8800	0.9300	0.9300	713,800
11 Mar 2024	0.9600	0.9700	0.9200	0.9500	0.9500	623,800
08 Mar 2024	0.9900	1.0100	0.9300	0.9600	0.9600	402,600
07 Mar 2024	1.0300	1.0400	0.9800	1.0000	1.0000	619,300
06 Mar 2024	1.0500	1.0500	1.0000	1.0300	1.0300	496,500
05 Mar 2024	0.9800	1.0600	0.9800	1.0300	1.0300	614,900
04 Mar 2024	1.0300	1.0600	0.9700	1.0200	1.0200	785,700
01 Mar 2024	1.0500	1.1400	1.0200	1.0300	1.0300	1,310,100
29 Feb 2024	1.0500	1.0900	1.0300	1.0500	1.0500	1,528,200
28 Feb 2024	0.9900	1.0600	0.9700	1.0400	1.0400	1,480,300
27 Feb 2024	0.9200	0.9800	0.8800	0.9700	0.9700	2,886,900
26 Feb 2024	0.9100	0.9400	0.8600	0.9000	0.9000	1,224,300
23 Feb 2024	0.8500	0.9200	0.8400	0.9000	0.9000	1,109,000
22 Feb 2024	0.8300	0.8700	0.8200	0.8500	0.8500	544,500
21 Feb 2024	0.8300	0.8400	0.8100	0.8300	0.8300	580,400
20 Feb 2024	0.8400	0.8600	0.8200	0.8300	0.8300	582,100
16 Feb 2024	0.8400	0.8700	0.8300	0.8400	0.8400	399,900
15 Feb 2024	0.8400	0.8500	0.8200	0.8400	0.8400	330,500
14 Feb 2024	0.8400	0.8700	0.8100	0.8400	0.8400	405,500
13 Feb 2024	0.8600	0.9000	0.8300	0.8300	0.8300	982,900
12 Feb 2024	0.9700	0.9700	0.8800	0.8800	0.8800	1,892,600
09 Feb 2024	0.9500	0.9800	0.9400	0.9500	0.9500	763,700
08 Feb 2024	0.9300	0.9600	0.9300	0.9500	0.9500	530,100
07 Feb 2024	0.9300	0.9700	0.9200	0.9300	0.9300	299,900
06 Feb 2024	0.9500	0.9700	0.9400	0.9400	0.9400	221,000
05 Feb 2024	0.9500	0.9600	0.9200	0.9300	0.9300	325,800
02 Feb 2024	0.9700	0.9700	0.9400	0.9500	0.9500	213,100
01 Feb 2024	0.9900	1.0000	0.9200	0.9500	0.9500	357,500
31 Jan 2024	0.9300	1.0000	0.9000	0.9900	0.9900	891,000
30 Jan 2024	0.9300	0.9500	0.9000	0.9200	0.9200	350,500
29 Jan 2024	0.8300	0.9400	0.8200	0.9300	0.9300	838,100
26 Jan 2024	0.8300	0.8500	0.8100	0.8300	0.8300	399,400
25 Jan 2024	0.8000	0.8400	0.8000	0.8200	0.8200	273,800
24 Jan 2024	0.8400	0.8500	0.8000	0.8000	0.8000	263,200
23 Jan 2024	0.8300	0.8500	0.8000	0.8200	0.8200	304,900
22 Jan 2024	0.8400	0.8500	0.8000	0.8300	0.8300	339,100
19 Jan 2024	0.8400	0.8700	0.8000	0.8300	0.8300	469,000
18 Jan 2024	0.8700	0.8900	0.8300	0.8400	0.8400	298,200
17 Jan 2024	0.8900	0.9100	0.8800	0.8800	0.8800	295,800
16 Jan 2024	0.9300	0.9300	0.8900	0.8900	0.8900	225,500
12 Jan 2024	0.9100	0.9600	0.8900	0.9300	0.9300	713,600
11 Jan 2024	0.8900	0.9300	0.8700	0.9100	0.9100	327,400
10 Jan 2024	0.9200	0.9300	0.8800	0.9000	0.9000	432,700
09 Jan 2024	0.9200	0.9300	0.8800	0.9100	0.9100	213,300
08 Jan 2024	0.9200	0.9400	0.8800	0.9200	0.9200	378,200
05 Jan 2024	0.8600	0.9600	0.8000	0.9200	0.9200	665,400
04 Jan 2024	0.9100	0.9100	0.8500	0.8700	0.8700	613,000
03 Jan 2024	0.9500	0.9700	0.8700	0.9000	0.9000	424,100
02 Jan 2024	0.9600	0.9800	0.9300	0.9500	0.9500	372,300
29 Dec 2023	0.9800	0.9800	0.9300	0.9500	0.9500	436,000
28 Dec 2023	0.9700	1.0000	0.9500	0.9800	0.9800	342,100
27 Dec 2023	0.8700	0.9800	0.8500	0.9700	0.9700	859,500
26 Dec 2023	0.8600	0.8800	0.8200	0.8600	0.8600	781,100
22 Dec 2023	0.8400	0.8800	0.8300	0.8500	0.8500	902,300
21 Dec 2023	0.8600	0.8700	0.8300	0.8400	0.8400	365,200
20 Dec 2023	0.8500	0.8600	0.8300	0.8500	0.8500	485,300
19 Dec 2023	0.8400	0.8700	0.8400	0.8500	0.8500	792,500
18 Dec 2023	0.8600	0.8700	0.8200	0.8400	0.8400	467,900
15 Dec 2023	0.8700	0.8800	0.8400	0.8400	0.8400	1,427,700
14 Dec 2023	0.8500	0.8600	0.8400	0.8500	0.8500	1,552,900
13 Dec 2023	0.8500	0.8700	0.8300	0.8500	0.8500	1,919,500
12 Dec 2023	0.8400	0.8700	0.8200	0.8400	0.8400	1,584,900
11 Dec 2023	0.8400	0.9000	0.8400	0.8400	0.8400	1,024,800
08 Dec 2023	0.8800	0.8900	0.8500	0.8600	0.8600	853,300
07 Dec 2023	0.8800	0.8800	0.8600	0.8700	0.8700	826,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.13-2.80(-3.42%)

GOLD FUTURES2,330.20+27.30(+1.19%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,202.61-1,828.75(-3.81%)

Family finances

Kezar Life Sciences, Inc. (KZR)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.13
-2.80(-3.42%)

GOLD FUTURES
2,330.20
+27.30(+1.19%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,202.61
-1,828.75(-3.81%)