Is Kezar Life Sciences, Inc. (KZR) a Buy, Sell, or Hold?
NASDAQ : KZR
Kezar Life Sciences, Inc. — Stock Chart
$7.29 USD
$0 (0.0%)
- Volume
- 0
- Average Volume
- 87.92K
- Market Capitalization
- $53.86M
- P/E Ratio
- -1.18
- Dividend Yield
- 0.00%
- Price Target
- $7.00
- Year High
- $7.55
- Year Low
- $3.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $24.46
KZR Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-05-11 | $7.29 | $7.29 | 0.00% | - |
| 2026-05-08 | $7.36 | $7.29 | -0.95% | 616.02K |
| 2026-05-07 | $7.43 | $7.36 | -0.94% | 176.5K |
| 2026-05-06 | $7.35 | $7.38 | 0.41% | 132.72K |
| 2026-05-05 | $7.34 | $7.34 | 0.00% | 50112 |
| 2026-05-04 | $7.33 | $7.39 | 0.82% | 91649 |
| 2026-05-01 | $7.26 | $7.33 | 0.96% | 57308 |
| 2026-04-30 | $7.29 | $7.31 | 0.27% | 70219 |
| 2026-04-29 | $7.27 | $7.30 | 0.41% | 67619 |
| 2026-04-28 | $7.32 | $7.31 | -0.14% | 13500 |
| 2026-04-27 | $7.33 | $7.29 | -0.55% | 39905 |
| 2026-04-24 | $7.28 | $7.33 | 0.69% | 35128 |
| 2026-04-23 | $7.25 | $7.27 | 0.28% | 90800 |
| 2026-04-22 | $7.29 | $7.30 | 0.14% | 27700 |
| 2026-04-21 | $7.26 | $7.28 | 0.28% | 58300 |
| 2026-04-20 | $7.33 | $7.29 | -0.55% | 151.7K |
| 2026-04-17 | $7.39 | $7.33 | -0.81% | 66500 |
| 2026-04-16 | $7.38 | $7.37 | -0.14% | 164.1K |
| 2026-04-15 | $7.35 | $7.38 | 0.41% | 139.93K |
| 2026-04-14 | $7.40 | $7.36 | -0.54% | 453.52K |
| 2026-04-13 | $7.38 | $7.43 | 0.68% | 47600 |
| 2026-04-10 | $7.35 | $7.37 | 0.27% | 46038 |
| 2026-04-09 | $7.33 | $7.35 | 0.27% | 43700 |
| 2026-04-08 | $7.42 | $7.38 | -0.54% | 112.8K |
| 2026-04-07 | $7.45 | $7.39 | -0.81% | 40500 |
| 2026-04-06 | $7.38 | $7.40 | 0.27% | 123.21K |
| 2026-04-02 | $7.36 | $7.40 | 0.54% | 53420 |
| 2026-04-01 | $7.43 | $7.40 | -0.40% | 110.3K |
| 2026-03-31 | $7.45 | $7.42 | -0.40% | 107.61K |
| 2026-03-30 | $7.30 | $7.45 | 2.05% | 1.08M |
| 2026-03-27 | $6.32 | $6.20 | -1.90% | 27400 |
| 2026-03-26 | $6.48 | $6.35 | -2.01% | 21931 |
| 2026-03-25 | $6.29 | $6.48 | 3.02% | 11132 |
| 2026-03-24 | $6.49 | $6.41 | -1.23% | 19733 |
| 2026-03-23 | $6.41 | $6.43 | 0.31% | 25500 |
| 2026-03-20 | $6.62 | $6.43 | -2.87% | 48404 |
| 2026-03-19 | $6.71 | $6.70 | -0.15% | 13433 |
| 2026-03-18 | $6.80 | $6.81 | 0.15% | 5522 |
| 2026-03-17 | $6.84 | $6.81 | -0.44% | 7500 |
| 2026-03-16 | $6.84 | $6.90 | 0.88% | 9914 |
| 2026-03-13 | $7.25 | $6.85 | -5.52% | 11013 |
| 2026-03-12 | $7.01 | $7.18 | 2.43% | 32430 |
| 2026-03-11 | $7.05 | $7.02 | -0.43% | 2922 |
| 2026-03-10 | $7.04 | $7.13 | 1.28% | 26700 |
| 2026-03-09 | $6.87 | $7.00 | 1.89% | 6248 |
| 2026-03-06 | $6.70 | $6.94 | 3.58% | 26421 |
| 2026-03-05 | $7.21 | $6.83 | -5.27% | 66119 |
| 2026-03-04 | $7.10 | $7.31 | 2.96% | 62727 |
| 2026-03-03 | $6.93 | $7.10 | 2.45% | 26337 |
| 2026-03-02 | $6.66 | $7.07 | 6.16% | 110.45K |
| 2026-02-27 | $6.70 | $6.70 | 0.00% | 12233 |
| 2026-02-26 | $6.76 | $6.70 | -0.89% | 21623 |
| 2026-02-25 | $6.68 | $6.76 | 1.20% | 23471 |
| 2026-02-24 | $6.85 | $6.78 | -1.02% | 18921 |
| 2026-02-23 | $6.86 | $6.76 | -1.46% | 34927 |
| 2026-02-20 | $6.66 | $6.83 | 2.55% | 52829 |
| 2026-02-19 | $6.52 | $6.70 | 2.76% | 87500 |
| 2026-02-18 | $6.32 | $6.53 | 3.32% | 96300 |
| 2026-02-17 | $6.30 | $6.32 | 0.32% | 53400 |
| 2026-02-13 | $6.24 | $6.30 | 0.96% | 41500 |
| 2026-02-12 | $6.34 | $6.30 | -0.63% | 49814 |
| 2026-02-11 | $6.27 | $6.34 | 1.12% | 39025 |
| 2026-02-10 | $6.15 | $6.22 | 1.14% | 214.8K |
| 2026-02-09 | $6.14 | $6.15 | 0.16% | 65919 |
| 2026-02-06 | $6.03 | $6.12 | 1.49% | 16928 |
| 2026-02-05 | $6.03 | $6.03 | 0.00% | 26900 |
| 2026-02-04 | $6.18 | $6.06 | -1.94% | 8000 |
| 2026-02-03 | $6.19 | $6.10 | -1.45% | 24718 |
| 2026-02-02 | $6.13 | $6.12 | -0.16% | 10252 |
| 2026-01-30 | $6.20 | $6.07 | -2.10% | 28747 |
| 2026-01-29 | $6.15 | $6.17 | 0.33% | 17000 |
| 2026-01-28 | $6.20 | $6.15 | -0.81% | 45100 |
| 2026-01-27 | $6.23 | $6.23 | 0.00% | 81300 |
| 2026-01-26 | $6.16 | $6.21 | 0.81% | 47600 |
| 2026-01-23 | $6.16 | $6.18 | 0.32% | 23300 |
| 2026-01-22 | $6.17 | $6.15 | -0.32% | 47924 |
| 2026-01-21 | $6.16 | $6.19 | 0.49% | 24639 |
| 2026-01-20 | $6.19 | $6.15 | -0.65% | 25223 |
| 2026-01-16 | $6.16 | $6.20 | 0.65% | 14411 |
| 2026-01-15 | $6.17 | $6.20 | 0.49% | 32325 |
| 2026-01-14 | $6.25 | $6.17 | -1.28% | 2954 |
| 2026-01-13 | $6.20 | $6.21 | 0.16% | 26400 |
| 2026-01-12 | $6.18 | $6.14 | -0.65% | 22100 |
| 2026-01-09 | $6.19 | $6.20 | 0.16% | 115.2K |
| 2026-01-08 | $6.31 | $6.50 | 3.01% | 148.5K |
| 2026-01-07 | $6.25 | $6.30 | 0.80% | 14700 |
| 2026-01-06 | $6.27 | $6.25 | -0.32% | 3200 |
| 2026-01-05 | $6.29 | $6.27 | -0.32% | 9143 |
| 2026-01-02 | $6.23 | $6.29 | 0.96% | 6900 |
| 2025-12-31 | $6.29 | $6.29 | 0.00% | 9249 |