NasdaqCM - Nasdaq Real Time Price USD
Kezar Life Sciences, Inc. (KZR)
4.0700
+0.0100
+(0.25%)
At close: May 16 at 4:00:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 4.0700 | 4.1900 | 3.9900 | 4.0700 | 4.0700 | 10,000 |
| May 15, 2025 | 4.1500 | 4.2900 | 4.0600 | 4.0600 | 4.0600 | 18,200 |
| May 14, 2025 | 4.2100 | 4.4000 | 4.1300 | 4.1300 | 4.1300 | 81,300 |
| May 13, 2025 | 4.5200 | 4.5200 | 4.1100 | 4.2000 | 4.2000 | 42,500 |
| May 12, 2025 | 4.2000 | 4.4600 | 4.0400 | 4.2300 | 4.2300 | 44,400 |
| May 9, 2025 | 4.0600 | 4.3600 | 4.0200 | 4.2200 | 4.2200 | 137,300 |
| May 8, 2025 | 4.0000 | 4.4000 | 3.8500 | 4.1200 | 4.1200 | 117,700 |
| May 7, 2025 | 4.1500 | 4.3400 | 3.8200 | 4.0800 | 4.0800 | 223,800 |
| May 6, 2025 | 4.2700 | 4.2800 | 4.1200 | 4.1600 | 4.1600 | 8,800 |
| May 5, 2025 | 4.5500 | 4.5500 | 4.2700 | 4.3000 | 4.3000 | 22,700 |
| May 2, 2025 | 4.5100 | 4.6900 | 4.4800 | 4.5000 | 4.5000 | 9,000 |
| May 1, 2025 | 4.5100 | 4.6200 | 4.4000 | 4.4000 | 4.4000 | 5,200 |
| Apr 30, 2025 | 4.4500 | 4.4500 | 4.3800 | 4.3800 | 4.3800 | 4,200 |
| Apr 29, 2025 | 4.4600 | 4.6600 | 4.3500 | 4.3900 | 4.3900 | 5,200 |
| Apr 28, 2025 | 4.7000 | 4.7500 | 4.3300 | 4.3300 | 4.3300 | 12,100 |
| Apr 25, 2025 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.7000 | 5,400 |
| Apr 24, 2025 | 4.5700 | 4.8100 | 4.5200 | 4.7500 | 4.7500 | 26,200 |
| Apr 23, 2025 | 4.6000 | 4.7000 | 4.5200 | 4.5800 | 4.5800 | 7,500 |
| Apr 22, 2025 | 4.2900 | 4.5600 | 4.2900 | 4.5000 | 4.5000 | 15,900 |
| Apr 21, 2025 | 4.1000 | 4.2600 | 4.0100 | 4.1500 | 4.1500 | 23,100 |
| Apr 17, 2025 | 4.1400 | 4.3200 | 4.1100 | 4.1600 | 4.1600 | 6,500 |
| Apr 16, 2025 | 4.1200 | 4.4000 | 4.0500 | 4.0600 | 4.0600 | 18,600 |
| Apr 15, 2025 | 4.3100 | 4.4600 | 4.0800 | 4.1100 | 4.1100 | 32,000 |
| Apr 14, 2025 | 3.9900 | 4.4500 | 3.9800 | 4.3200 | 4.3200 | 24,300 |
| Apr 11, 2025 | 3.9500 | 4.0800 | 3.6600 | 3.9500 | 3.9500 | 23,100 |
| Apr 10, 2025 | 4.0200 | 4.1400 | 3.9000 | 3.9500 | 3.9500 | 17,400 |
| Apr 9, 2025 | 3.9600 | 4.2000 | 3.8000 | 4.1000 | 4.1000 | 59,400 |
| Apr 8, 2025 | 4.3000 | 4.3200 | 4.0100 | 4.0200 | 4.0200 | 3,600 |
| Apr 7, 2025 | 4.1700 | 4.3600 | 3.9600 | 4.3500 | 4.3500 | 17,200 |
| Apr 4, 2025 | 4.4700 | 4.4700 | 3.6200 | 4.1200 | 4.1200 | 69,300 |
| Apr 3, 2025 | 4.3600 | 4.6000 | 4.1300 | 4.5000 | 4.5000 | 34,100 |
| Apr 2, 2025 | 4.5100 | 4.7000 | 4.5100 | 4.6000 | 4.6000 | 8,800 |
| Apr 1, 2025 | 4.6400 | 4.7700 | 4.3600 | 4.5100 | 4.5100 | 32,500 |
| Mar 31, 2025 | 4.9500 | 4.9700 | 4.5400 | 4.8800 | 4.8800 | 33,900 |
| Mar 28, 2025 | 5.1800 | 5.2300 | 4.9000 | 4.9200 | 4.9200 | 36,000 |
| Mar 27, 2025 | 5.1100 | 5.3000 | 5.0400 | 5.1300 | 5.1300 | 9,100 |
| Mar 26, 2025 | 5.6500 | 5.6500 | 5.0100 | 5.1700 | 5.1700 | 34,000 |
| Mar 25, 2025 | 5.6800 | 5.7500 | 5.2800 | 5.6400 | 5.6400 | 107,400 |
| Mar 24, 2025 | 6.2000 | 6.3700 | 6.0000 | 6.1600 | 6.1600 | 106,300 |
| Mar 21, 2025 | 5.6500 | 6.0700 | 5.6500 | 5.8900 | 5.8900 | 6,000 |
| Mar 20, 2025 | 5.8800 | 5.8800 | 5.5200 | 5.5800 | 5.5800 | 6,000 |
| Mar 19, 2025 | 5.7600 | 5.8400 | 5.6800 | 5.8300 | 5.8300 | 4,000 |
| Mar 18, 2025 | 5.7800 | 6.0100 | 5.7800 | 5.7800 | 5.7800 | 7,700 |
| Mar 17, 2025 | 5.8500 | 5.9500 | 5.8100 | 5.8700 | 5.8700 | 2,300 |
| Mar 14, 2025 | 5.8200 | 6.0700 | 5.7800 | 5.8700 | 5.8700 | 4,100 |
| Mar 13, 2025 | 5.8200 | 5.9100 | 5.7600 | 5.8300 | 5.8300 | 5,600 |
| Mar 12, 2025 | 5.7600 | 5.9600 | 5.7600 | 5.8600 | 5.8600 | 10,100 |
| Mar 11, 2025 | 5.8700 | 6.0500 | 5.6500 | 5.7500 | 5.7500 | 25,300 |
| Mar 10, 2025 | 6.0200 | 6.2100 | 5.7600 | 5.7600 | 5.7600 | 14,000 |
| Mar 7, 2025 | 6.0700 | 6.2100 | 6.0200 | 6.1000 | 6.1000 | 24,400 |
| Mar 6, 2025 | 5.9300 | 6.1400 | 5.7700 | 6.0800 | 6.0800 | 8,900 |
| Mar 5, 2025 | 5.9200 | 6.1000 | 5.7400 | 5.8600 | 5.8600 | 10,800 |
| Mar 4, 2025 | 5.6600 | 5.8700 | 5.5100 | 5.8000 | 5.8000 | 21,500 |
| Mar 3, 2025 | 5.7100 | 5.9700 | 5.6500 | 5.7000 | 5.7000 | 34,100 |
| Feb 28, 2025 | 6.0000 | 6.0000 | 5.5100 | 5.7100 | 5.7100 | 123,700 |
| Feb 27, 2025 | 6.0000 | 6.2000 | 5.8100 | 5.8900 | 5.8900 | 64,400 |
| Feb 26, 2025 | 6.0600 | 6.2300 | 5.9700 | 6.0600 | 6.0600 | 22,600 |
| Feb 25, 2025 | 6.1800 | 6.2900 | 6.0200 | 6.0500 | 6.0500 | 5,100 |
| Feb 24, 2025 | 6.1800 | 6.2700 | 5.9700 | 6.1800 | 6.1800 | 27,500 |
| Feb 21, 2025 | 6.4000 | 6.4000 | 6.0500 | 6.0500 | 6.0500 | 9,100 |
| Feb 20, 2025 | 6.3700 | 6.5000 | 6.3100 | 6.4000 | 6.4000 | 34,500 |
| Feb 19, 2025 | 6.1300 | 6.5700 | 6.1200 | 6.3000 | 6.3000 | 49,700 |
| Feb 18, 2025 | 5.9200 | 5.9900 | 5.8600 | 5.9000 | 5.9000 | 15,900 |
| Feb 14, 2025 | 5.8700 | 6.0200 | 5.8700 | 5.8900 | 5.8900 | 35,100 |
| Feb 13, 2025 | 5.8600 | 5.9900 | 5.8600 | 5.8700 | 5.8700 | 42,700 |
| Feb 12, 2025 | 5.9700 | 6.4400 | 5.8500 | 5.9000 | 5.9000 | 36,600 |
| Feb 11, 2025 | 6.0500 | 6.1800 | 6.0300 | 6.1000 | 6.1000 | 27,300 |
| Feb 10, 2025 | 6.1500 | 6.2900 | 6.0800 | 6.0800 | 6.0800 | 16,800 |
| Feb 7, 2025 | 6.2900 | 6.4800 | 6.1500 | 6.1600 | 6.1600 | 11,100 |
| Feb 6, 2025 | 6.3000 | 6.4000 | 6.2400 | 6.3600 | 6.3600 | 49,300 |
| Feb 5, 2025 | 6.3600 | 6.6200 | 6.2200 | 6.3900 | 6.3900 | 35,600 |
| Feb 4, 2025 | 6.2900 | 6.4700 | 6.1600 | 6.2400 | 6.2400 | 39,400 |
| Feb 3, 2025 | 6.5200 | 6.5200 | 6.2200 | 6.2200 | 6.2200 | 24,000 |
| Jan 31, 2025 | 6.5000 | 6.6500 | 6.4200 | 6.4800 | 6.4800 | 19,300 |
| Jan 30, 2025 | 6.4100 | 6.4800 | 6.3500 | 6.4800 | 6.4800 | 16,100 |
| Jan 29, 2025 | 6.4400 | 6.5200 | 6.3800 | 6.4300 | 6.4300 | 13,400 |
| Jan 28, 2025 | 6.3400 | 6.5400 | 6.3400 | 6.4800 | 6.4800 | 20,300 |
| Jan 27, 2025 | 6.2700 | 6.5900 | 6.2700 | 6.3500 | 6.3500 | 12,200 |
| Jan 24, 2025 | 6.2700 | 6.4000 | 6.2300 | 6.3400 | 6.3400 | 15,300 |
| Jan 23, 2025 | 6.4100 | 6.4100 | 6.1900 | 6.2700 | 6.2700 | 14,800 |
| Jan 22, 2025 | 6.2600 | 6.5900 | 6.2500 | 6.4000 | 6.4000 | 36,100 |
| Jan 21, 2025 | 6.1900 | 6.4000 | 6.1900 | 6.3300 | 6.3300 | 30,800 |
| Jan 17, 2025 | 6.2500 | 6.6300 | 6.1600 | 6.1900 | 6.1900 | 110,300 |
| Jan 16, 2025 | 6.4000 | 6.4100 | 6.2800 | 6.3400 | 6.3400 | 35,400 |
| Jan 15, 2025 | 6.2200 | 6.5000 | 6.1500 | 6.3100 | 6.3100 | 53,500 |
| Jan 14, 2025 | 6.3000 | 6.3800 | 6.2100 | 6.2100 | 6.2100 | 56,400 |
| Jan 13, 2025 | 6.5800 | 6.5800 | 6.2900 | 6.3000 | 6.3000 | 58,500 |
| Jan 10, 2025 | 6.5100 | 6.7700 | 6.5000 | 6.5100 | 6.5100 | 21,400 |
| Jan 8, 2025 | 6.9100 | 6.9100 | 6.5300 | 6.5800 | 6.5800 | 29,900 |
| Jan 7, 2025 | 6.8700 | 6.9300 | 6.7600 | 6.8500 | 6.8500 | 34,400 |
| Jan 6, 2025 | 6.9000 | 6.9000 | 6.6300 | 6.6500 | 6.6500 | 19,700 |
| Jan 3, 2025 | 6.5700 | 6.9300 | 6.5000 | 6.8600 | 6.8600 | 25,200 |
| Jan 2, 2025 | 6.7400 | 6.8200 | 6.5400 | 6.5700 | 6.5700 | 59,200 |
| Dec 31, 2024 | 6.7700 | 6.8000 | 6.5600 | 6.7200 | 6.7200 | 43,600 |
| Dec 30, 2024 | 6.5300 | 6.8200 | 6.4800 | 6.8200 | 6.8200 | 46,000 |
| Dec 27, 2024 | 6.8700 | 6.8700 | 6.5500 | 6.6400 | 6.6400 | 42,200 |
| Dec 26, 2024 | 6.5500 | 6.9500 | 6.4600 | 6.8400 | 6.8400 | 36,900 |
| Dec 24, 2024 | 6.4000 | 6.5600 | 6.3300 | 6.5600 | 6.5600 | 12,700 |
| Dec 23, 2024 | 6.3800 | 6.6200 | 6.2700 | 6.4400 | 6.4400 | 60,700 |
| Dec 20, 2024 | 6.4900 | 6.7500 | 6.3500 | 6.3800 | 6.3800 | 75,000 |
| Dec 19, 2024 | 6.2600 | 6.6800 | 6.1600 | 6.5200 | 6.5200 | 78,600 |
| Dec 18, 2024 | 6.5000 | 6.5300 | 6.2400 | 6.2900 | 6.2900 | 66,400 |
| Dec 17, 2024 | 6.5100 | 6.6300 | 6.5000 | 6.5200 | 6.5200 | 34,600 |
| Dec 16, 2024 | 6.8000 | 6.8900 | 6.5100 | 6.5800 | 6.5800 | 35,900 |
| Dec 13, 2024 | 6.7900 | 6.9600 | 6.7200 | 6.7500 | 6.7500 | 28,700 |
| Dec 12, 2024 | 7.0400 | 7.0400 | 6.7500 | 6.7800 | 6.7800 | 30,900 |
| Dec 11, 2024 | 7.0000 | 7.0200 | 6.8200 | 6.8900 | 6.8900 | 40,600 |
| Dec 10, 2024 | 6.9800 | 7.0500 | 6.8700 | 6.9500 | 6.9500 | 43,000 |
| Dec 9, 2024 | 6.9100 | 7.0100 | 6.8300 | 6.9500 | 6.9500 | 26,000 |
| Dec 6, 2024 | 7.1000 | 7.1000 | 6.8000 | 6.8000 | 6.8000 | 76,700 |
| Dec 5, 2024 | 7.0900 | 7.2500 | 6.9200 | 6.9500 | 6.9500 | 67,500 |
| Dec 4, 2024 | 7.2700 | 7.2700 | 7.0200 | 7.0500 | 7.0500 | 46,800 |
| Dec 3, 2024 | 7.3300 | 7.3900 | 6.9300 | 7.0700 | 7.0700 | 377,500 |
| Dec 2, 2024 | 7.4000 | 7.6000 | 7.4000 | 7.4100 | 7.4100 | 47,000 |
| Nov 29, 2024 | 7.3000 | 7.5000 | 7.3000 | 7.4700 | 7.4700 | 18,800 |
| Nov 27, 2024 | 7.4400 | 7.5100 | 7.3900 | 7.4000 | 7.4000 | 16,000 |
| Nov 26, 2024 | 7.4300 | 7.5800 | 7.4200 | 7.4300 | 7.4300 | 15,700 |
| Nov 25, 2024 | 7.6100 | 7.6100 | 7.3900 | 7.4700 | 7.4700 | 20,000 |
| Nov 22, 2024 | 7.5000 | 7.6000 | 7.4100 | 7.5000 | 7.5000 | 46,000 |
| Nov 21, 2024 | 7.5000 | 7.6500 | 7.4700 | 7.6200 | 7.6200 | 58,400 |
| Nov 20, 2024 | 7.4800 | 7.5800 | 7.4500 | 7.4900 | 7.4900 | 107,200 |
| Nov 19, 2024 | 7.5100 | 7.6400 | 7.2100 | 7.3800 | 7.3800 | 88,400 |
| Nov 18, 2024 | 7.4300 | 7.6500 | 7.3100 | 7.3900 | 7.3900 | 60,800 |
| Nov 15, 2024 | 7.4500 | 7.5100 | 7.2900 | 7.4600 | 7.4600 | 46,500 |
| Nov 14, 2024 | 7.5400 | 7.5900 | 7.4100 | 7.5200 | 7.5200 | 14,800 |
| Nov 13, 2024 | 7.2600 | 7.6000 | 7.2600 | 7.5400 | 7.5400 | 35,900 |
| Nov 12, 2024 | 7.3600 | 7.5600 | 7.3400 | 7.4900 | 7.4900 | 42,300 |
| Nov 11, 2024 | 7.3500 | 7.5000 | 7.3100 | 7.4400 | 7.4400 | 35,900 |
| Nov 8, 2024 | 7.4300 | 7.4500 | 7.2700 | 7.3700 | 7.3700 | 28,900 |
| Nov 7, 2024 | 7.4400 | 7.5500 | 7.3500 | 7.4100 | 7.4100 | 27,600 |
| Nov 6, 2024 | 7.3000 | 7.5000 | 7.1400 | 7.4300 | 7.4300 | 62,800 |
| Nov 5, 2024 | 7.0400 | 7.3000 | 7.0100 | 7.3000 | 7.3000 | 28,300 |
| Nov 4, 2024 | 7.1200 | 7.3000 | 6.9500 | 7.0900 | 7.0900 | 61,800 |
| Nov 1, 2024 | 7.3400 | 7.7400 | 7.0000 | 7.2100 | 7.2100 | 126,000 |
| Oct 31, 2024 | 7.6500 | 8.1700 | 7.2300 | 7.4500 | 7.4500 | 252,200 |
| Oct 30, 2024 | 1:10 Stock Splits | |||||
| Oct 30, 2024 | 7.2000 | 8.4500 | 6.8500 | 8.1900 | 8.1900 | 166,400 |
| Oct 29, 2024 | 7.7000 | 8.0000 | 7.3000 | 7.5000 | 7.5000 | 95,610 |
| Oct 28, 2024 | 7.6000 | 8.2000 | 7.6000 | 7.7000 | 7.7000 | 113,600 |
| Oct 25, 2024 | 8.0000 | 8.0000 | 7.8000 | 7.9000 | 7.9000 | 13,290 |
| Oct 24, 2024 | 7.8000 | 8.1000 | 7.8000 | 8.0000 | 8.0000 | 41,940 |
| Oct 23, 2024 | 7.7000 | 8.1000 | 7.7000 | 8.0000 | 8.0000 | 10,280 |
| Oct 22, 2024 | 7.8000 | 7.9000 | 7.8000 | 7.8000 | 7.8000 | 12,310 |
| Oct 21, 2024 | 8.2000 | 8.2000 | 7.8000 | 7.9000 | 7.9000 | 18,260 |
| Oct 18, 2024 | 8.1000 | 8.2000 | 7.9000 | 8.2000 | 8.2000 | 23,810 |
| Oct 17, 2024 | 8.6000 | 8.6000 | 7.8000 | 8.2000 | 8.2000 | 124,060 |
| Oct 16, 2024 | 8.6000 | 8.9000 | 8.6000 | 8.9000 | 8.9000 | 24,810 |
| Oct 15, 2024 | 8.6000 | 8.7000 | 8.5000 | 8.7000 | 8.7000 | 24,470 |
| Oct 14, 2024 | 8.6000 | 8.8000 | 8.6000 | 8.7000 | 8.7000 | 37,140 |
| Oct 11, 2024 | 8.5000 | 8.7000 | 8.4000 | 8.5000 | 8.5000 | 24,010 |
| Oct 10, 2024 | 8.8000 | 9.0000 | 8.5000 | 8.5000 | 8.5000 | 181,210 |
| Oct 9, 2024 | 9.1000 | 9.2000 | 8.4000 | 8.6000 | 8.6000 | 433,440 |
| Oct 8, 2024 | 7.8000 | 8.1000 | 7.4000 | 7.4000 | 7.4000 | 566,240 |
| Oct 7, 2024 | 7.7000 | 7.8000 | 7.4000 | 7.7000 | 7.7000 | 58,930 |
| Oct 4, 2024 | 8.1000 | 8.3000 | 7.0000 | 8.0000 | 8.0000 | 129,140 |
| Oct 3, 2024 | 8.2000 | 8.6000 | 8.1000 | 8.3000 | 8.3000 | 96,080 |
| Oct 2, 2024 | 7.9000 | 8.4000 | 7.9000 | 8.3000 | 8.3000 | 203,630 |
| Oct 1, 2024 | 7.7000 | 8.2000 | 7.6000 | 7.9000 | 7.9000 | 319,580 |
| Sep 30, 2024 | 6.1000 | 8.3000 | 6.1000 | 7.7000 | 7.7000 | 1,618,260 |
| Sep 27, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.4000 | 5.4000 | 55,700 |
| Sep 26, 2024 | 5.3000 | 5.5000 | 5.2000 | 5.3000 | 5.3000 | 57,280 |
| Sep 25, 2024 | 5.4000 | 5.6000 | 5.3000 | 5.5000 | 5.5000 | 66,390 |
| Sep 24, 2024 | 5.6000 | 5.7000 | 5.4000 | 5.5000 | 5.5000 | 34,670 |
| Sep 23, 2024 | 5.7000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 19,210 |
| Sep 20, 2024 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | 5.7000 | 30,250 |
| Sep 19, 2024 | 5.7000 | 5.9000 | 5.7000 | 5.8000 | 5.8000 | 38,750 |
| Sep 18, 2024 | 5.7000 | 5.9000 | 5.7000 | 5.8000 | 5.8000 | 41,590 |
| Sep 17, 2024 | 5.7000 | 5.9000 | 5.6000 | 5.7000 | 5.7000 | 48,140 |
| Sep 16, 2024 | 5.7000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 10,960 |
| Sep 13, 2024 | 5.7000 | 5.9000 | 5.7000 | 5.7000 | 5.7000 | 19,640 |
| Sep 12, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 31,940 |
| Sep 11, 2024 | 5.5000 | 5.8000 | 5.5000 | 5.8000 | 5.8000 | 36,380 |
| Sep 10, 2024 | 5.7000 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 35,170 |
| Sep 9, 2024 | 5.7000 | 5.9000 | 5.6000 | 5.7000 | 5.7000 | 14,340 |
| Sep 6, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 24,430 |
| Sep 5, 2024 | 5.7000 | 5.9000 | 5.7000 | 5.8000 | 5.8000 | 4,870 |
| Sep 4, 2024 | 5.8000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 13,580 |
| Sep 3, 2024 | 6.1000 | 6.1000 | 5.6000 | 5.8000 | 5.8000 | 26,150 |
| Aug 30, 2024 | 5.9000 | 6.2000 | 5.9000 | 6.0000 | 6.0000 | 9,880 |
| Aug 29, 2024 | 6.3000 | 6.5000 | 5.9000 | 6.0000 | 6.0000 | 47,600 |
| Aug 28, 2024 | 6.4000 | 6.7000 | 6.1000 | 6.1000 | 6.1000 | 20,020 |
| Aug 27, 2024 | 6.8000 | 6.8000 | 6.4000 | 6.4000 | 6.4000 | 15,590 |
| Aug 26, 2024 | 6.3000 | 6.9000 | 6.2000 | 6.8000 | 6.8000 | 105,480 |
| Aug 23, 2024 | 6.2000 | 6.5000 | 6.2000 | 6.3000 | 6.3000 | 25,820 |
| Aug 22, 2024 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | 6.1000 | 8,950 |
| Aug 21, 2024 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | 6.3000 | 23,700 |
| Aug 20, 2024 | 5.9000 | 6.1000 | 5.8000 | 6.0000 | 6.0000 | 34,910 |
| Aug 19, 2024 | 6.1000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 32,090 |
| Aug 16, 2024 | 6.4000 | 6.4000 | 6.0000 | 6.1000 | 6.1000 | 18,860 |
| Aug 15, 2024 | 6.0000 | 6.4000 | 5.9000 | 6.2000 | 6.2000 | 57,980 |
| Aug 14, 2024 | 6.0000 | 6.2000 | 5.6000 | 6.1000 | 6.1000 | 89,390 |
| Aug 13, 2024 | 5.9000 | 6.1000 | 5.7000 | 5.8000 | 5.8000 | 29,790 |
| Aug 12, 2024 | 6.0000 | 6.0000 | 5.6000 | 5.9000 | 5.9000 | 24,730 |
| Aug 9, 2024 | 5.9000 | 5.9000 | 5.5000 | 5.6000 | 5.6000 | 25,390 |
| Aug 8, 2024 | 5.8000 | 5.9000 | 5.7000 | 5.8000 | 5.8000 | 14,670 |
| Aug 7, 2024 | 5.9000 | 5.9000 | 5.5000 | 5.7000 | 5.7000 | 24,200 |
| Aug 6, 2024 | 6.2000 | 6.2000 | 5.7000 | 5.8000 | 5.8000 | 25,650 |
| Aug 5, 2024 | 5.8000 | 5.9000 | 5.6000 | 5.9000 | 5.9000 | 22,350 |
| Aug 2, 2024 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | 6.1000 | 21,460 |
| Aug 1, 2024 | 6.5000 | 6.7000 | 6.3000 | 6.3000 | 6.3000 | 25,200 |
| Jul 31, 2024 | 6.6000 | 6.8000 | 6.5000 | 6.5000 | 6.5000 | 21,320 |
| Jul 30, 2024 | 6.7000 | 6.9000 | 6.5000 | 6.6000 | 6.6000 | 25,780 |
| Jul 29, 2024 | 6.7000 | 7.0000 | 6.7000 | 6.8000 | 6.8000 | 31,400 |
| Jul 26, 2024 | 6.7000 | 6.8000 | 6.5000 | 6.7000 | 6.7000 | 13,250 |
| Jul 25, 2024 | 6.5000 | 6.7000 | 6.4000 | 6.6000 | 6.6000 | 60,460 |
| Jul 24, 2024 | 6.3000 | 6.8000 | 6.3000 | 6.6000 | 6.6000 | 32,560 |
| Jul 23, 2024 | 6.3000 | 6.4000 | 6.1000 | 6.3000 | 6.3000 | 25,730 |
| Jul 22, 2024 | 6.4000 | 6.4000 | 6.2000 | 6.3000 | 6.3000 | 23,270 |
| Jul 19, 2024 | 6.4000 | 6.7000 | 6.3000 | 6.3000 | 6.3000 | 19,440 |
| Jul 18, 2024 | 6.8000 | 7.0000 | 6.4000 | 6.4000 | 6.4000 | 36,990 |
| Jul 17, 2024 | 6.4000 | 7.0000 | 6.4000 | 6.8000 | 6.8000 | 65,850 |
| Jul 16, 2024 | 6.3000 | 6.8000 | 6.3000 | 6.5000 | 6.5000 | 94,620 |
| Jul 15, 2024 | 6.4000 | 6.7000 | 6.2000 | 6.4000 | 6.4000 | 54,690 |
| Jul 12, 2024 | 6.3000 | 6.8000 | 6.2000 | 6.4000 | 6.4000 | 38,230 |
| Jul 11, 2024 | 5.7000 | 6.3000 | 5.7000 | 6.3000 | 6.3000 | 93,110 |
| Jul 10, 2024 | 5.7000 | 5.9000 | 5.6000 | 5.7000 | 5.7000 | 48,170 |
| Jul 9, 2024 | 5.5000 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 31,830 |
| Jul 8, 2024 | 5.7000 | 6.0000 | 5.5000 | 5.5000 | 5.5000 | 38,010 |
| Jul 5, 2024 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | 5.8000 | 19,790 |
| Jul 3, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.8000 | 5.8000 | 28,210 |
| Jul 2, 2024 | 5.8000 | 5.9000 | 5.4000 | 5.7000 | 5.7000 | 90,350 |
| Jul 1, 2024 | 6.0000 | 6.3000 | 5.8000 | 5.8000 | 5.8000 | 104,920 |
| Jun 28, 2024 | 6.4000 | 6.4000 | 6.0000 | 6.0000 | 6.0000 | 981,160 |
| Jun 27, 2024 | 6.4000 | 6.6000 | 6.3000 | 6.3000 | 6.3000 | 71,840 |
| Jun 26, 2024 | 6.5000 | 6.6000 | 6.3000 | 6.3000 | 6.3000 | 50,170 |
| Jun 25, 2024 | 6.5000 | 6.6000 | 6.4000 | 6.6000 | 6.6000 | 95,150 |
| Jun 24, 2024 | 6.4000 | 6.6000 | 6.4000 | 6.5000 | 6.5000 | 52,280 |
| Jun 21, 2024 | 6.6000 | 6.6000 | 6.3000 | 6.4000 | 6.4000 | 71,270 |
| Jun 20, 2024 | 6.6000 | 6.9000 | 6.5000 | 6.6000 | 6.6000 | 17,980 |
| Jun 18, 2024 | 6.6000 | 6.9000 | 6.5000 | 6.5000 | 6.5000 | 59,520 |
| Jun 17, 2024 | 6.9000 | 7.0000 | 6.6000 | 6.6000 | 6.6000 | 30,410 |
| Jun 14, 2024 | 6.9000 | 7.1000 | 6.7000 | 6.8000 | 6.8000 | 20,560 |
| Jun 13, 2024 | 7.1000 | 7.2000 | 6.8000 | 6.9000 | 6.9000 | 21,430 |
| Jun 12, 2024 | 7.2000 | 7.5000 | 7.0000 | 7.1000 | 7.1000 | 47,810 |
| Jun 11, 2024 | 7.1000 | 7.1000 | 6.8000 | 7.1000 | 7.1000 | 18,010 |
| Jun 10, 2024 | 6.8000 | 7.3000 | 6.8000 | 7.2000 | 7.2000 | 55,850 |
| Jun 7, 2024 | 6.9000 | 7.0000 | 6.5000 | 6.8000 | 6.8000 | 58,910 |
| Jun 6, 2024 | 6.8000 | 7.0000 | 6.5000 | 6.8000 | 6.8000 | 71,840 |
| Jun 5, 2024 | 7.0000 | 7.3000 | 6.8000 | 7.0000 | 7.0000 | 48,610 |
| Jun 4, 2024 | 7.0000 | 7.3000 | 6.9000 | 7.0000 | 7.0000 | 18,950 |
| Jun 3, 2024 | 7.0000 | 7.3000 | 6.9000 | 7.1000 | 7.1000 | 33,750 |
| May 31, 2024 | 7.0000 | 7.0000 | 6.7000 | 6.9000 | 6.9000 | 47,560 |
| May 30, 2024 | 7.0000 | 7.1000 | 6.7000 | 6.8000 | 6.8000 | 84,500 |
| May 29, 2024 | 7.1000 | 7.1000 | 6.8000 | 6.9000 | 6.9000 | 67,990 |
| May 28, 2024 | 7.0000 | 7.3000 | 7.0000 | 7.1000 | 7.1000 | 61,130 |
| May 24, 2024 | 7.3000 | 7.4000 | 7.0000 | 7.1000 | 7.1000 | 49,710 |
| May 23, 2024 | 7.6000 | 7.9000 | 7.2000 | 7.3000 | 7.3000 | 52,440 |
| May 22, 2024 | 7.8000 | 7.9000 | 7.5000 | 7.7000 | 7.7000 | 20,830 |
| May 21, 2024 | 7.8000 | 8.0000 | 7.6000 | 7.8000 | 7.8000 | 57,160 |
| May 20, 2024 | 7.7000 | 7.7000 | 7.4000 | 7.7000 | 7.7000 | 56,370 |
| May 17, 2024 | 7.8000 | 7.8000 | 7.6000 | 7.7000 | 7.7000 | 26,600 |
Related Tickers
HLVX HilleVax, Inc.
1.9700
+0.51%
PMVP PMV Pharmaceuticals, Inc.
0.8659
+3.32%
PRTC.L PureTech Health plc
128.80
-1.53%
IPSC Century Therapeutics, Inc.
0.5600
+8.23%
RPTX Repare Therapeutics Inc.
1.3400
+0.75%
BOLT Bolt Biotherapeutics, Inc.
0.2930
-7.57%
ANTX AN2 Therapeutics, Inc.
1.2100
-1.63%
IKNA Ikena Oncology, Inc.
1.1100
+0.91%
SEER Seer, Inc.
2.0700
-0.48%
ASMB Assembly Biosciences, Inc.
13.42
+7.36%