Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Kezar Life Sciences Inc. (2KZ0.SG)

Compare
3.5000
-0.0800
(-2.23%)
At close: April 16 at 9:35:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253.54003.54003.50003.50003.5000-
Apr 15, 20253.74003.74003.58003.58003.5800-
Apr 14, 20253.40003.68003.40003.68003.6800-
Apr 11, 20253.44003.44003.42003.42003.4200-
Apr 10, 20253.66003.66003.52003.52003.5200-
Apr 9, 20253.56003.64003.56003.64003.6400-
Apr 8, 20253.76003.76003.60003.60003.6000-
Apr 7, 20253.66003.68003.66003.68003.6800-
Apr 4, 20254.00004.00003.58003.72003.7200-
Apr 3, 20254.12004.12003.70004.02004.0200-
Apr 2, 20254.10004.18004.08004.16004.1600-
Apr 1, 20254.30004.30004.10004.10004.1000-
Mar 31, 20254.46004.46004.16004.46004.4600-
Mar 28, 20254.58004.58004.58004.58004.5800-
Mar 27, 20254.66004.66004.66004.66004.6600-
Mar 26, 20255.10005.10005.10005.10005.1000-
Mar 25, 20255.60005.60005.60005.60005.6000-
Mar 24, 20255.15005.15005.15005.15005.1500-
Mar 21, 20255.05005.05005.05005.05005.0500-
Mar 20, 20255.10005.10005.10005.10005.1000-
Mar 19, 20255.15005.15005.15005.15005.1500-
Mar 18, 20255.25005.25005.25005.25005.2500-
Mar 17, 20255.20005.20005.20005.20005.2000-
Mar 14, 20255.20005.20005.20005.20005.2000-
Mar 13, 20255.25005.25005.20005.20005.2000-
Mar 12, 20255.20005.30005.15005.30005.3000-
Mar 11, 20255.20005.20005.15005.15005.1500-
Mar 10, 20255.50005.50005.20005.20005.2000-
Mar 7, 20255.35005.35005.35005.35005.3500-
Mar 6, 20255.30005.35005.30005.35005.3500-
Mar 5, 20255.35005.40005.35005.40005.4000-
Mar 4, 20255.35005.35005.30005.35005.3500-
Mar 3, 20255.35005.35005.25005.25005.2500-
Feb 28, 20255.50005.50005.50005.50005.5000-
Feb 27, 20255.65005.65005.50005.50005.5000-
Feb 26, 20255.65005.70005.65005.70005.7000-
Feb 25, 20255.80005.80005.60005.60005.6000-
Feb 24, 20255.65005.85005.65005.85005.8500-
Feb 21, 20255.95005.95005.65005.65005.6500-
Feb 20, 20255.85005.90005.85005.90005.9000-
Feb 19, 20255.55006.00005.55005.90005.9000-
Feb 18, 20255.50005.50005.50005.50005.5000-
Feb 17, 20255.50005.50005.50005.50005.5000-
Feb 14, 20255.50005.50005.50005.50005.5000-
Feb 13, 20255.50005.55005.50005.50005.5000-
Feb 12, 20255.75005.75005.55005.55005.5500-
Feb 11, 20255.75005.75005.70005.70005.7000-
Feb 10, 20255.85005.85005.75005.75005.7500-
Feb 7, 20255.95006.05005.85005.85005.8500-
Feb 6, 20256.05006.05005.90006.00006.0000-
Feb 5, 20255.90006.00005.85006.00006.0000-
Feb 4, 20255.90005.90005.80005.85005.8500-
Feb 3, 20256.20006.20005.95005.95005.9500-
Jan 31, 20256.10006.10006.10006.10006.1000-
Jan 30, 20256.05006.05006.05006.05006.0500-
Jan 29, 20256.10006.10006.05006.05006.0500-
Jan 28, 20255.95006.10005.95006.10006.1000-
Jan 27, 20255.90005.95005.90005.95005.9500-
Jan 24, 20255.80005.80005.80005.80005.8000-
Jan 23, 20256.05006.05005.90005.90005.9000-
Jan 22, 20255.95005.95005.85005.90005.9000-
Jan 21, 20255.85005.85005.80005.85005.8500-
Jan 20, 20255.85005.85005.85005.85005.8500-
Jan 17, 20256.00006.00006.00006.00006.0000-
Jan 16, 20255.95006.00005.95006.00006.0000-
Jan 15, 20255.90005.90005.85005.90005.9000-
Jan 14, 20256.00006.05005.90005.90005.9000-
Jan 13, 20256.25006.70006.05006.05006.0500192
Jan 10, 20256.25006.25006.25006.25006.2500-
Jan 9, 20256.25006.25006.25006.25006.2500-
Jan 8, 20256.50006.50006.50006.50006.5000-
Jan 7, 20256.25006.25006.25006.25006.2500-
Jan 6, 20256.45006.45006.45006.45006.4500-
Jan 3, 20256.20006.50006.20006.50006.5000-
Jan 2, 20256.35006.35006.30006.30006.3000-
Dec 30, 20246.20006.20006.20006.20006.2000-
Dec 27, 20246.35006.35006.35006.35006.3500-
Dec 23, 20246.00006.05006.00006.05006.0500-
Dec 20, 20246.10006.10006.10006.10006.1000-
Dec 19, 20245.95005.95005.95005.95005.9500-
Dec 18, 20246.05006.05006.05006.05006.0500-
Dec 17, 20246.10006.10006.10006.10006.1000-
Dec 16, 20246.28006.28006.10006.10006.1000-
Dec 13, 20246.37006.41006.30006.30006.3000-
Dec 12, 20246.45006.48006.35006.36006.360010,000
Dec 11, 20246.50006.65006.44006.47006.4700240
Dec 10, 20246.45006.52006.45006.52006.5200-
Dec 9, 20246.35006.61006.35006.42006.420030
Dec 6, 20246.49006.49006.49006.49006.4900-
Dec 5, 20246.59006.64006.46006.46006.4600-
Dec 4, 20246.62006.74006.57006.57006.5700-
Dec 3, 20246.93006.93006.64006.64006.6400-
Dec 2, 20246.98007.02006.95007.02007.02001
Nov 29, 20246.89006.89006.89006.89006.8900-
Nov 28, 20246.91006.91006.90006.90006.9000-
Nov 27, 20246.85006.85006.85006.85006.8500-
Nov 26, 20246.85006.85006.85006.85006.8500-
Nov 25, 20246.85006.85006.85006.85006.8500-
Nov 22, 20246.85006.85006.85006.85006.8500-
Nov 21, 20246.85006.85006.85006.85006.8500-
Nov 20, 20246.85006.85006.85006.85006.8500-
Nov 19, 20246.85006.85006.85006.85006.8500-
Nov 18, 20246.85006.85006.85006.85006.8500-
Nov 15, 20246.85006.85006.85006.85006.8500-
Nov 14, 20246.85006.85006.85006.85006.8500-
Nov 13, 20246.85006.85006.85006.85006.8500-
Nov 12, 20246.85006.85006.85006.85006.8500-
Nov 11, 20246.85006.85006.85006.85006.8500-
Nov 8, 20246.85006.85006.85006.85006.8500-
Nov 7, 20246.85006.85006.85006.85006.8500-
Nov 6, 20246.85006.85006.85006.85006.8500-
Nov 5, 20246.85006.85006.85006.85006.8500-
Nov 4, 20246.85006.85006.85006.85006.8500-
Nov 1, 20246.85006.85006.85006.85006.8500-
Oct 31, 20246.85006.85006.85006.85006.8500-
Oct 30, 2024 1:10 Stock Splits
Oct 30, 20246.85006.85006.85006.85006.8500-
Oct 29, 20247.00007.15006.85006.85006.8500-
Oct 28, 20247.15007.15006.90007.10007.1000-
Oct 25, 20247.25007.25007.20007.20007.2000-
Oct 24, 20247.30007.30007.25007.25007.2500-
Oct 23, 20247.05007.25007.05007.25007.2500-
Oct 22, 20247.15007.15007.15007.15007.1500-
Oct 21, 20247.40007.40007.25007.25007.2500-
Oct 18, 20247.40007.50007.30007.30007.3000-
Oct 17, 20248.05008.05007.15007.30007.3000-
Oct 16, 20247.85007.95007.75007.95007.9500-
Oct 15, 20247.80007.80007.80007.80007.8000-
Oct 14, 20247.60007.60007.60007.60007.6000-
Oct 11, 20247.65007.70007.65007.65007.6500-
Oct 10, 20247.75007.80007.75007.80007.8000-
Oct 9, 20248.00008.10007.65007.65007.6500-
Oct 8, 20246.90006.95006.85006.85006.8500-
Oct 7, 20246.90006.90006.75006.75006.7500-
Oct 4, 20247.35007.35006.40006.45006.45001,400
Oct 3, 20247.35007.60007.35007.55007.5500-
Oct 2, 20246.95007.50006.95007.50007.5000262
Oct 1, 20244.74007.15004.74007.05007.0500500
Sep 30, 20244.74006.90004.74006.90006.9000500
Sep 27, 20244.62004.74004.62004.74004.7400-
Sep 26, 20244.86004.86004.64004.64004.6400-
Sep 25, 20244.80004.94004.80004.82004.82001,460
Sep 24, 20244.98004.98004.88004.90004.9000740
Sep 23, 20245.05005.05005.00005.00005.0000-
Sep 20, 20245.10005.10005.05005.05005.0500-
Sep 19, 20245.15005.15005.15005.15005.1500-
Sep 18, 20245.05005.15005.05005.15005.15001,000
Sep 17, 20245.05005.20005.05005.10005.1000200
Sep 16, 20245.05005.30005.00005.30005.30001,000
Sep 13, 20245.00005.10005.00005.10005.1000900
Sep 12, 20245.15005.30005.00005.05005.0500480
Sep 11, 20244.92005.05004.92005.05005.05001,300
Sep 10, 20245.00005.05005.00005.05005.0500-
Sep 9, 20244.96005.10004.96005.10005.1000-
Sep 6, 20245.10005.15005.00005.00005.0000-
Sep 5, 20244.98005.15004.98005.10005.1000-
Sep 4, 20245.10005.20005.10005.20005.2000-
Sep 3, 20245.30005.30005.15005.15005.15001,000
Sep 2, 20245.30005.30005.30005.30005.3000-
Aug 30, 20245.30005.30005.30005.30005.3000770
Aug 29, 20245.35005.70005.30005.35005.35001,000
Aug 28, 20245.60005.70005.45005.45005.4500-
Aug 27, 20245.95006.05005.60005.60005.6000870
Aug 26, 20245.50005.90005.50005.70005.7000900
Aug 23, 20245.40005.50005.35005.50005.5000850
Aug 22, 20245.55005.70005.45005.70005.7000850
Aug 21, 20245.30005.40005.30005.40005.40001,615
Aug 20, 20245.40005.40005.40005.40005.4000-
Aug 19, 20245.45005.65005.40005.45005.45001,615
Aug 16, 20245.60005.60005.40005.40005.4000400
Aug 15, 20245.45005.70005.45005.65005.6500-
Aug 14, 20245.15005.45005.15005.40005.4000700
Aug 13, 20245.30005.55005.20005.20005.2000500
Aug 12, 20245.05005.45005.05005.25005.2500147
Aug 9, 20245.15005.20005.15005.20005.2000-
Aug 8, 20245.05005.05005.05005.05005.0500-
Aug 7, 20245.25005.30005.00005.00005.0000-
Aug 6, 20245.35005.35005.25005.25005.2500-
Aug 5, 20245.15005.40005.15005.40005.4000-
Aug 2, 20245.65005.70005.50005.50005.5000-
Aug 1, 20245.95006.00005.95005.95005.9500-
Jul 31, 20246.00006.05005.95005.95005.9500-
Jul 30, 20246.15006.20006.00006.05006.0500-
Jul 29, 20246.55006.65006.20006.10006.1000-
Jul 26, 20245.95006.25005.90006.00006.0000153
Jul 25, 20246.00006.05005.95005.95005.9500-
Jul 24, 20245.65005.95005.65005.95005.9500-
Jul 23, 20245.70005.70005.65005.65005.6500-
Jul 22, 20245.70005.80005.65005.65005.6500977
Jul 19, 20245.80005.80005.80005.80005.8000-
Jul 18, 20246.10006.30006.10006.30006.3000-
Jul 17, 20245.80006.30005.80006.15006.1500-
Jul 16, 20245.75005.95005.75005.95005.9500-
Jul 15, 20245.75006.10005.75005.75005.7500200
Jul 12, 20245.65005.90005.65005.80005.8000777
Jul 11, 20245.15005.70005.15005.60005.6000400
Jul 10, 20245.15005.30005.15005.20005.2000300
Jul 9, 20244.96005.15004.96005.15005.1500750
Jul 8, 20245.25005.25005.10005.10005.1000-
Jul 5, 20245.25005.25005.25005.25005.2500-
Jul 4, 20245.20005.20005.20005.20005.2000-
Jul 3, 20245.20005.40005.20005.40005.4000200
Jul 2, 20245.30005.30005.30005.30005.3000-
Jul 1, 20245.50005.60005.35005.45005.4500400
Jun 28, 20245.80005.90005.80005.80005.8000380
Jun 27, 20245.75006.05005.75005.90005.9000770
Jun 26, 20246.00006.05006.00006.00006.0000-
Jun 25, 20245.95005.95005.90005.90005.9000-
Jun 24, 20245.90005.90005.90005.90005.9000-
Jun 21, 20246.05006.05005.90005.95005.9500-
Jun 20, 20246.05006.05006.00006.05006.0500-
Jun 19, 20246.00006.00006.00006.00006.0000-
Jun 18, 20246.05006.05006.05006.05006.0500-
Jun 17, 20246.25006.25006.15006.15006.1500-
Jun 14, 20246.35006.35006.35006.35006.3500-
Jun 13, 20246.50006.50006.30006.30006.3000-
Jun 12, 20246.45006.45006.45006.45006.4500-
Jun 11, 20246.55006.55006.45006.45006.4500-
Jun 10, 20246.25006.60006.25006.60006.6000-
Jun 7, 20246.05006.10006.00006.00006.0000-
Jun 6, 20246.30006.30006.10006.10006.1000-
Jun 5, 20246.35006.35006.35006.35006.3500-
Jun 4, 20246.35006.35006.35006.35006.3500-
Jun 3, 20246.30006.40006.30006.40006.4000-
May 31, 20246.15006.35006.15006.20006.2000-
May 30, 20246.20006.20006.20006.20006.2000-
May 29, 20246.40006.40006.30006.40006.4000-
May 28, 20246.40006.50006.40006.50006.5000-
May 27, 20246.35006.40006.35006.40006.4000-
May 24, 20246.60006.60006.50006.50006.5000-
May 23, 20247.05007.05006.65006.65006.6500-
May 22, 20247.00007.10007.00007.00007.0000-
May 21, 20246.95006.95006.90006.95006.9500-
May 20, 20246.90006.90006.90006.90006.9000-
May 17, 20246.90006.95006.90006.95006.9500-
May 16, 20246.95006.95006.95006.95006.9500-
May 15, 20247.15007.15007.10007.15007.1500-
May 14, 20246.55007.20006.55007.20007.2000-
May 13, 20247.05007.15006.85006.85006.8500-
May 10, 20247.35007.35007.35007.35007.3500-
May 9, 20247.45007.45007.45007.45007.4500-
May 8, 20247.65007.65007.45007.60007.6000-
May 7, 20247.40007.40007.40007.40007.4000-
May 6, 20247.80007.80007.40007.40007.4000-
May 3, 20247.85007.85007.65007.75007.7500-
May 2, 20247.65007.70007.55007.70007.7000-
Apr 30, 20247.65007.70007.60007.65007.6500-
Apr 29, 20247.35007.80007.35007.55007.5500-
Apr 26, 20247.30007.45007.30007.45007.4500-
Apr 25, 20247.20007.50007.20007.20007.2000-
Apr 24, 20247.60007.60007.50007.50007.5000-
Apr 23, 20247.55007.75007.50007.65007.6500-
Apr 22, 20247.30007.30007.30007.30007.3000-
Apr 19, 20247.25007.30007.25007.25007.2500-
Apr 18, 20247.50007.50007.30007.30007.3000-
Apr 17, 20247.20007.45007.20007.45007.4500-
Apr 16, 20247.55007.55007.25007.25007.2500-

Related Tickers

PBS0.F Precision BioSciences, Inc.
4.5000
+2.27%
 
ASMB Assembly Biosciences, Inc.
10.01
+1.99%
 
PSTX
 
CMRX Chimerix, Inc.
8.55
0.00%
 
CTMX CytomX Therapeutics, Inc.
0.6297
-0.29%
 
DTIL Precision BioSciences, Inc.
5.01
-9.24%
 
VIR Vir Biotechnology, Inc.
5.44
-3.29%