Kezar Life Sciences Inc NASDAQ:KZR Historical Prices

Below are the 1151 trading days of historical prices for KZR.

# Exchange Symbol Date Open High Low Close
1151 NASDAQ KZR Tue, Jan 17, 2023 6.82 6.84 6.44 6.56
1150 NASDAQ KZR Fri, Jan 13, 2023 6.84 7.37 6.61 6.84
1149 NASDAQ KZR Thu, Jan 12, 2023 6.17 6.92 5.99 6.90
1148 NASDAQ KZR Wed, Jan 11, 2023 6.03 6.53 5.77 6.14
1147 NASDAQ KZR Tue, Jan 10, 2023 6.28 6.47 5.75 6.02
1146 NASDAQ KZR Mon, Jan 9, 2023 6.83 6.86 6.32 6.35
1145 NASDAQ KZR Fri, Jan 6, 2023 6.85 7.12 6.68 6.84
1144 NASDAQ KZR Thu, Jan 5, 2023 7.17 7.17 6.89 6.90
1143 NASDAQ KZR Wed, Jan 4, 2023 6.93 7.29 6.91 7.19
1142 NASDAQ KZR Tue, Jan 3, 2023 7.07 7.34 6.86 6.93
1141 NASDAQ KZR Fri, Dec 30, 2022 6.95 7.05 6.79 7.04
1140 NASDAQ KZR Thu, Dec 29, 2022 6.63 7.38 6.58 7.03
1139 NASDAQ KZR Wed, Dec 28, 2022 6.71 6.74 6.58 6.60
1138 NASDAQ KZR Tue, Dec 27, 2022 6.85 6.92 6.57 6.60
1137 NASDAQ KZR Fri, Dec 23, 2022 7.09 7.18 6.79 6.84
1136 NASDAQ KZR Thu, Dec 22, 2022 6.79 7.12 6.74 7.09
1135 NASDAQ KZR Wed, Dec 21, 2022 6.88 6.99 6.73 6.89
1134 NASDAQ KZR Tue, Dec 20, 2022 6.60 6.92 6.57 6.87
1133 NASDAQ KZR Mon, Dec 19, 2022 7.00 7.12 6.53 6.61
1132 NASDAQ KZR Fri, Dec 16, 2022 6.65 7.09 6.65 7.04
1131 NASDAQ KZR Thu, Dec 15, 2022 7.14 7.17 6.78 6.78
1130 NASDAQ KZR Wed, Dec 14, 2022 7.12 7.56 7.09 7.21
1129 NASDAQ KZR Tue, Dec 13, 2022 7.60 7.61 7.00 7.16
1128 NASDAQ KZR Mon, Dec 12, 2022 7.05 7.45 6.98 7.39
1127 NASDAQ KZR Fri, Dec 9, 2022 7.00 7.12 6.87 6.99
1126 NASDAQ KZR Thu, Dec 8, 2022 7.08 7.14 6.97 7.04
1125 NASDAQ KZR Wed, Dec 7, 2022 7.14 7.18 6.97 7.03
1124 NASDAQ KZR Tue, Dec 6, 2022 7.06 7.31 6.96 7.19
1123 NASDAQ KZR Mon, Dec 5, 2022 7.44 7.44 6.99 7.07
1122 NASDAQ KZR Fri, Dec 2, 2022 7.42 7.53 7.19 7.43
1121 NASDAQ KZR Thu, Dec 1, 2022 7.76 7.89 7.41 7.48
1120 NASDAQ KZR Wed, Nov 30, 2022 7.64 7.89 7.46 7.81
1119 NASDAQ KZR Tue, Nov 29, 2022 7.40 7.70 7.04 7.59
1118 NASDAQ KZR Mon, Nov 28, 2022 7.43 7.63 7.34 7.40
1117 NASDAQ KZR Fri, Nov 25, 2022 7.61 7.62 7.36 7.46
1116 NASDAQ KZR Wed, Nov 23, 2022 7.63 7.84 7.59 7.68
1115 NASDAQ KZR Tue, Nov 22, 2022 7.51 7.66 7.39 7.61
1114 NASDAQ KZR Mon, Nov 21, 2022 7.50 7.77 7.45 7.49
1113 NASDAQ KZR Fri, Nov 18, 2022 7.54 7.64 7.45 7.50
1112 NASDAQ KZR Thu, Nov 17, 2022 7.55 7.62 7.35 7.41
1111 NASDAQ KZR Wed, Nov 16, 2022 8.01 8.06 7.48 7.56
1110 NASDAQ KZR Tue, Nov 15, 2022 8.14 8.14 7.83 8.02
1109 NASDAQ KZR Mon, Nov 14, 2022 7.63 8.25 7.63 7.97
1108 NASDAQ KZR Fri, Nov 11, 2022 7.26 8.09 7.26 7.62
1107 NASDAQ KZR Thu, Nov 10, 2022 6.71 7.28 6.65 7.23
1106 NASDAQ KZR Wed, Nov 9, 2022 6.92 7.02 6.35 6.39
1105 NASDAQ KZR Tue, Nov 8, 2022 7.05 7.17 6.87 7.00
1104 NASDAQ KZR Mon, Nov 7, 2022 7.20 7.34 6.97 7.06
1103 NASDAQ KZR Fri, Nov 4, 2022 7.25 7.33 7.00 7.18
1102 NASDAQ KZR Thu, Nov 3, 2022 7.24 7.49 7.07 7.13
1101 NASDAQ KZR Wed, Nov 2, 2022 7.46 7.68 7.34 7.36
1100 NASDAQ KZR Tue, Nov 1, 2022 7.61 7.68 7.48 7.51
1099 NASDAQ KZR Mon, Oct 31, 2022 7.60 7.61 7.42 7.52
1098 NASDAQ KZR Fri, Oct 28, 2022 7.37 7.67 7.25 7.65
1097 NASDAQ KZR Thu, Oct 27, 2022 7.68 7.68 7.21 7.30
1096 NASDAQ KZR Wed, Oct 26, 2022 7.64 7.97 7.54 7.57
1095 NASDAQ KZR Tue, Oct 25, 2022 7.47 7.87 7.47 7.62
1094 NASDAQ KZR Mon, Oct 24, 2022 7.31 7.54 7.09 7.47
1093 NASDAQ KZR Fri, Oct 21, 2022 7.31 7.37 7.12 7.29
1092 NASDAQ KZR Thu, Oct 20, 2022 7.20 7.61 7.13 7.26
1091 NASDAQ KZR Wed, Oct 19, 2022 7.43 7.53 7.09 7.38
1090 NASDAQ KZR Tue, Oct 18, 2022 8.27 8.36 7.37 7.41
1089 NASDAQ KZR Mon, Oct 17, 2022 8.37 8.45 8.10 8.21
1088 NASDAQ KZR Fri, Oct 14, 2022 8.35 8.50 8.26 8.35
1087 NASDAQ KZR Thu, Oct 13, 2022 7.70 8.34 7.60 8.32
1086 NASDAQ KZR Wed, Oct 12, 2022 7.94 8.08 7.47 7.83
1085 NASDAQ KZR Tue, Oct 11, 2022 7.66 8.08 7.53 7.97
1084 NASDAQ KZR Mon, Oct 10, 2022 7.76 7.85 7.56 7.65
1083 NASDAQ KZR Fri, Oct 7, 2022 7.70 7.88 7.62 7.67
1082 NASDAQ KZR Thu, Oct 6, 2022 8.19 8.24 7.74 7.77
1081 NASDAQ KZR Wed, Oct 5, 2022 8.37 8.44 8.05 8.28
1080 NASDAQ KZR Tue, Oct 4, 2022 8.85 8.99 8.40 8.51
1079 NASDAQ KZR Mon, Oct 3, 2022 8.51 8.91 8.47 8.80
1078 NASDAQ KZR Fri, Sep 30, 2022 8.68 9.00 8.53 8.61
1077 NASDAQ KZR Thu, Sep 29, 2022 8.60 8.66 8.21 8.62
1076 NASDAQ KZR Wed, Sep 28, 2022 8.56 8.87 8.56 8.72
1075 NASDAQ KZR Tue, Sep 27, 2022 8.14 8.46 8.00 8.41
1074 NASDAQ KZR Mon, Sep 26, 2022 8.02 8.29 7.96 7.99
1073 NASDAQ KZR Fri, Sep 23, 2022 7.88 8.04 7.72 8.02
1072 NASDAQ KZR Thu, Sep 22, 2022 8.05 8.11 7.81 8.01
1071 NASDAQ KZR Wed, Sep 21, 2022 8.42 8.52 8.03 8.05
1070 NASDAQ KZR Tue, Sep 20, 2022 8.55 8.90 8.36 8.46
1069 NASDAQ KZR Mon, Sep 19, 2022 9.05 9.46 8.61 8.66
1068 NASDAQ KZR Fri, Sep 16, 2022 9.76 9.84 9.02 9.18
1067 NASDAQ KZR Thu, Sep 15, 2022 10.11 10.51 9.54 9.83
1066 NASDAQ KZR Wed, Sep 14, 2022 9.41 10.45 9.41 10.39
1065 NASDAQ KZR Tue, Sep 13, 2022 9.53 9.63 9.22 9.40
1064 NASDAQ KZR Mon, Sep 12, 2022 9.79 10.14 9.70 9.78
1063 NASDAQ KZR Fri, Sep 9, 2022 9.65 10.06 9.65 9.79
1062 NASDAQ KZR Thu, Sep 8, 2022 9.58 9.78 9.39 9.58
1061 NASDAQ KZR Wed, Sep 7, 2022 9.43 9.82 9.42 9.67
1060 NASDAQ KZR Tue, Sep 6, 2022 9.78 9.78 9.33 9.43
1059 NASDAQ KZR Fri, Sep 2, 2022 10.28 10.54 9.83 9.85
1058 NASDAQ KZR Thu, Sep 1, 2022 10.23 10.28 9.80 10.10
1057 NASDAQ KZR Wed, Aug 31, 2022 9.83 10.33 9.80 10.28
1056 NASDAQ KZR Tue, Aug 30, 2022 9.92 10.00 9.65 9.84
1055 NASDAQ KZR Mon, Aug 29, 2022 9.53 9.98 9.53 9.88
1054 NASDAQ KZR Fri, Aug 26, 2022 9.89 9.91 9.60 9.69
1053 NASDAQ KZR Thu, Aug 25, 2022 10.63 10.73 9.88 9.97
1052 NASDAQ KZR Wed, Aug 24, 2022 10.07 10.78 10.05 10.60
1051 NASDAQ KZR Tue, Aug 23, 2022 9.89 10.16 9.80 10.05
1050 NASDAQ KZR Mon, Aug 22, 2022 10.11 10.23 9.85 9.94
1049 NASDAQ KZR Fri, Aug 19, 2022 9.97 10.15 9.79 10.13
1048 NASDAQ KZR Thu, Aug 18, 2022 9.85 9.98 9.66 9.95
1047 NASDAQ KZR Wed, Aug 17, 2022 10.54 10.64 9.85 9.91
1046 NASDAQ KZR Tue, Aug 16, 2022 10.72 10.72 10.48 10.68
1045 NASDAQ KZR Mon, Aug 15, 2022 10.19 10.78 10.19 10.75
1044 NASDAQ KZR Fri, Aug 12, 2022 10.30 10.68 10.13 10.35
1043 NASDAQ KZR Thu, Aug 11, 2022 10.11 10.36 9.64 9.76
1042 NASDAQ KZR Wed, Aug 10, 2022 10.23 10.44 9.82 10.04
1041 NASDAQ KZR Tue, Aug 9, 2022 10.34 10.55 9.69 10.05
1040 NASDAQ KZR Mon, Aug 8, 2022 10.56 10.81 10.32 10.49
1039 NASDAQ KZR Fri, Aug 5, 2022 9.81 10.47 9.45 10.37
1038 NASDAQ KZR Thu, Aug 4, 2022 10.00 10.41 9.81 10.00
1037 NASDAQ KZR Wed, Aug 3, 2022 9.78 10.11 9.66 9.89
1036 NASDAQ KZR Tue, Aug 2, 2022 9.33 9.89 9.33 9.70
1035 NASDAQ KZR Mon, Aug 1, 2022 9.64 9.96 9.29 9.35
1034 NASDAQ KZR Fri, Jul 29, 2022 9.82 9.86 9.52 9.77
1033 NASDAQ KZR Thu, Jul 28, 2022 10.05 10.05 9.69 9.82
1032 NASDAQ KZR Wed, Jul 27, 2022 9.83 10.00 9.39 9.94
1031 NASDAQ KZR Tue, Jul 26, 2022 9.72 9.97 9.47 9.70
1030 NASDAQ KZR Mon, Jul 25, 2022 9.93 9.93 9.72 9.72
1029 NASDAQ KZR Fri, Jul 22, 2022 10.46 10.49 9.83 9.89
1028 NASDAQ KZR Thu, Jul 21, 2022 10.40 10.64 10.22 10.36
1027 NASDAQ KZR Wed, Jul 20, 2022 10.26 10.63 10.09 10.43
1026 NASDAQ KZR Tue, Jul 19, 2022 9.88 10.68 9.56 10.26
1025 NASDAQ KZR Mon, Jul 18, 2022 10.38 10.48 9.63 9.71
1024 NASDAQ KZR Fri, Jul 15, 2022 10.29 10.29 9.81 10.27
1023 NASDAQ KZR Thu, Jul 14, 2022 10.13 10.27 10.00 10.09
1022 NASDAQ KZR Wed, Jul 13, 2022 9.96 10.38 9.90 10.20
1021 NASDAQ KZR Tue, Jul 12, 2022 9.91 10.13 9.46 10.12
1020 NASDAQ KZR Mon, Jul 11, 2022 10.27 10.35 9.86 10.02
1019 NASDAQ KZR Fri, Jul 8, 2022 10.23 10.57 10.03 10.35
1018 NASDAQ KZR Thu, Jul 7, 2022 9.76 10.41 9.75 10.25
1017 NASDAQ KZR Wed, Jul 6, 2022 9.58 10.14 9.44 9.84
1016 NASDAQ KZR Tue, Jul 5, 2022 9.09 9.55 8.69 9.54
1015 NASDAQ KZR Fri, Jul 1, 2022 8.21 9.50 8.10 9.29
1014 NASDAQ KZR Thu, Jun 30, 2022 7.83 8.46 7.56 8.27
1013 NASDAQ KZR Wed, Jun 29, 2022 8.05 8.43 7.69 7.93
1012 NASDAQ KZR Tue, Jun 28, 2022 11.01 11.02 7.83 8.29
1011 NASDAQ KZR Mon, Jun 27, 2022 5.92 6.10 5.68 5.78
1010 NASDAQ KZR Fri, Jun 24, 2022 5.98 6.15 5.76 6.04
1009 NASDAQ KZR Thu, Jun 23, 2022 5.70 5.92 5.60 5.92
1008 NASDAQ KZR Wed, Jun 22, 2022 5.65 5.92 5.33 5.72
1007 NASDAQ KZR Tue, Jun 21, 2022 5.41 5.96 5.40 5.81
1006 NASDAQ KZR Fri, Jun 17, 2022 4.87 5.39 4.76 5.29
1005 NASDAQ KZR Thu, Jun 16, 2022 4.67 4.86 4.43 4.80
1004 NASDAQ KZR Wed, Jun 15, 2022 4.74 4.82 4.54 4.78
1003 NASDAQ KZR Tue, Jun 14, 2022 4.63 4.82 4.51 4.72
1002 NASDAQ KZR Mon, Jun 13, 2022 4.39 4.61 4.31 4.59
1001 NASDAQ KZR Fri, Jun 10, 2022 4.79 4.84 4.50 4.58
1000 NASDAQ KZR Thu, Jun 9, 2022 5.25 5.25 4.91 4.93
999 NASDAQ KZR Wed, Jun 8, 2022 5.43 5.52 5.22 5.28
998 NASDAQ KZR Tue, Jun 7, 2022 5.01 5.44 5.01 5.44
997 NASDAQ KZR Mon, Jun 6, 2022 5.10 5.28 4.99 5.10
996 NASDAQ KZR Fri, Jun 3, 2022 4.92 5.14 4.83 5.04
995 NASDAQ KZR Thu, Jun 2, 2022 4.82 4.97 4.71 4.92
994 NASDAQ KZR Wed, Jun 1, 2022 5.08 5.24 4.82 4.86
993 NASDAQ KZR Tue, May 31, 2022 5.22 5.29 5.00 5.05
992 NASDAQ KZR Fri, May 27, 2022 5.00 5.32 4.99 5.24
991 NASDAQ KZR Thu, May 26, 2022 5.00 5.21 4.99 4.99
990 NASDAQ KZR Wed, May 25, 2022 5.00 5.19 4.98 5.02
989 NASDAQ KZR Tue, May 24, 2022 5.40 5.51 4.93 4.98
988 NASDAQ KZR Mon, May 23, 2022 5.65 5.87 5.46 5.51
987 NASDAQ KZR Fri, May 20, 2022 5.58 5.60 5.00 5.54
986 NASDAQ KZR Thu, May 19, 2022 5.94 6.07 5.49 5.49
985 NASDAQ KZR Wed, May 18, 2022 6.45 6.70 5.87 5.90
984 NASDAQ KZR Tue, May 17, 2022 6.13 6.66 6.11 6.63
983 NASDAQ KZR Mon, May 16, 2022 5.63 6.10 5.58 6.02
982 NASDAQ KZR Fri, May 13, 2022 5.59 5.92 5.59 5.75
981 NASDAQ KZR Thu, May 12, 2022 5.50 5.68 5.31 5.52
980 NASDAQ KZR Wed, May 11, 2022 5.59 5.77 5.39 5.56
979 NASDAQ KZR Tue, May 10, 2022 5.88 6.05 5.49 5.56
978 NASDAQ KZR Mon, May 9, 2022 6.03 6.26 5.67 5.71
977 NASDAQ KZR Fri, May 6, 2022 6.37 6.51 6.13 6.31
976 NASDAQ KZR Thu, May 5, 2022 6.88 6.88 6.28 6.45
975 NASDAQ KZR Wed, May 4, 2022 8.68 8.76 6.89 6.96
974 NASDAQ KZR Tue, May 3, 2022 12.55 12.55 11.79 12.32
973 NASDAQ KZR Mon, May 2, 2022 11.76 12.64 11.65 12.54
972 NASDAQ KZR Fri, Apr 29, 2022 12.09 12.56 11.79 11.88
971 NASDAQ KZR Thu, Apr 28, 2022 12.50 12.69 11.78 12.10
970 NASDAQ KZR Wed, Apr 27, 2022 12.73 13.07 12.25 12.34
969 NASDAQ KZR Tue, Apr 26, 2022 13.78 14.09 12.70 12.74
968 NASDAQ KZR Mon, Apr 25, 2022 13.48 14.02 13.15 13.94
967 NASDAQ KZR Fri, Apr 22, 2022 13.79 14.22 13.56 13.60
966 NASDAQ KZR Thu, Apr 21, 2022 14.98 15.11 13.90 13.94
965 NASDAQ KZR Wed, Apr 20, 2022 14.86 15.16 14.59 14.91
964 NASDAQ KZR Tue, Apr 19, 2022 14.62 15.00 14.34 14.62
963 NASDAQ KZR Mon, Apr 18, 2022 15.03 15.09 14.45 14.56
962 NASDAQ KZR Thu, Apr 14, 2022 15.44 15.59 14.85 14.99
961 NASDAQ KZR Wed, Apr 13, 2022 14.80 15.74 14.80 15.44
960 NASDAQ KZR Tue, Apr 12, 2022 15.88 16.32 14.79 14.86
959 NASDAQ KZR Mon, Apr 11, 2022 16.44 16.44 15.09 15.73
958 NASDAQ KZR Fri, Apr 8, 2022 16.38 17.76 14.51 16.36
957 NASDAQ KZR Thu, Apr 7, 2022 16.44 16.79 15.96 16.58
956 NASDAQ KZR Wed, Apr 6, 2022 16.25 16.74 16.03 16.55
955 NASDAQ KZR Tue, Apr 5, 2022 16.93 17.61 16.47 16.51
954 NASDAQ KZR Mon, Apr 4, 2022 17.10 17.80 16.83 17.13
953 NASDAQ KZR Fri, Apr 1, 2022 16.61 17.06 16.37 16.97
952 NASDAQ KZR Thu, Mar 31, 2022 16.98 17.26 16.43 16.62
951 NASDAQ KZR Wed, Mar 30, 2022 17.44 17.79 16.81 16.90
950 NASDAQ KZR Tue, Mar 29, 2022 17.30 17.87 16.78 17.49
949 NASDAQ KZR Mon, Mar 28, 2022 18.12 18.30 16.98 17.23
948 NASDAQ KZR Fri, Mar 25, 2022 18.32 18.43 17.86 18.06
947 NASDAQ KZR Thu, Mar 24, 2022 17.62 18.52 17.37 18.33
946 NASDAQ KZR Wed, Mar 23, 2022 16.60 18.33 16.33 17.55
945 NASDAQ KZR Tue, Mar 22, 2022 14.96 16.11 14.90 16.03
944 NASDAQ KZR Mon, Mar 21, 2022 15.54 15.63 14.41 14.79
943 NASDAQ KZR Fri, Mar 18, 2022 16.00 18.55 15.40 15.59
942 NASDAQ KZR Thu, Mar 17, 2022 14.77 15.38 14.43 15.31
941 NASDAQ KZR Wed, Mar 16, 2022 14.20 14.87 13.76 14.71
940 NASDAQ KZR Tue, Mar 15, 2022 14.10 14.53 13.93 14.00
939 NASDAQ KZR Mon, Mar 14, 2022 14.19 14.74 13.74 14.11
938 NASDAQ KZR Fri, Mar 11, 2022 14.70 15.30 14.00 14.23
937 NASDAQ KZR Thu, Mar 10, 2022 14.19 14.49 13.99 14.45
936 NASDAQ KZR Wed, Mar 9, 2022 14.06 14.73 14.06 14.44
935 NASDAQ KZR Tue, Mar 8, 2022 13.48 14.42 13.20 14.04
934 NASDAQ KZR Mon, Mar 7, 2022 13.22 13.80 13.22 13.41
933 NASDAQ KZR Fri, Mar 4, 2022 13.62 13.79 13.20 13.30
932 NASDAQ KZR Thu, Mar 3, 2022 14.39 14.39 13.70 13.81
931 NASDAQ KZR Wed, Mar 2, 2022 14.68 14.81 14.17 14.21
930 NASDAQ KZR Tue, Mar 1, 2022 14.85 15.31 14.46 14.57
929 NASDAQ KZR Mon, Feb 28, 2022 14.20 14.99 14.17 14.85
928 NASDAQ KZR Fri, Feb 25, 2022 13.89 14.64 13.64 14.41
927 NASDAQ KZR Thu, Feb 24, 2022 12.63 13.82 12.49 13.78
926 NASDAQ KZR Wed, Feb 23, 2022 14.13 14.20 12.87 13.04
925 NASDAQ KZR Tue, Feb 22, 2022 14.29 14.46 13.84 14.02
924 NASDAQ KZR Fri, Feb 18, 2022 14.31 14.55 14.02 14.33
923 NASDAQ KZR Thu, Feb 17, 2022 15.15 15.34 14.32 14.42
922 NASDAQ KZR Wed, Feb 16, 2022 15.09 15.52 14.95 15.31
921 NASDAQ KZR Tue, Feb 15, 2022 14.38 15.25 14.35 15.23
920 NASDAQ KZR Mon, Feb 14, 2022 14.73 14.82 14.10 14.19
919 NASDAQ KZR Fri, Feb 11, 2022 14.55 15.05 14.41 14.62
918 NASDAQ KZR Thu, Feb 10, 2022 14.33 15.48 14.04 14.75
917 NASDAQ KZR Wed, Feb 9, 2022 14.11 14.93 14.11 14.68
916 NASDAQ KZR Tue, Feb 8, 2022 14.04 14.92 13.89 14.24
915 NASDAQ KZR Mon, Feb 7, 2022 12.85 14.22 12.85 14.13
914 NASDAQ KZR Fri, Feb 4, 2022 12.22 13.02 12.11 12.81
913 NASDAQ KZR Thu, Feb 3, 2022 12.45 12.69 12.30 12.33
912 NASDAQ KZR Wed, Feb 2, 2022 13.04 13.04 12.43 12.59
911 NASDAQ KZR Tue, Feb 1, 2022 13.16 13.30 12.57 13.02
910 NASDAQ KZR Mon, Jan 31, 2022 12.61 13.21 12.61 13.18
909 NASDAQ KZR Fri, Jan 28, 2022 12.37 12.70 12.02 12.54
908 NASDAQ KZR Thu, Jan 27, 2022 12.66 12.82 12.04 12.35
907 NASDAQ KZR Wed, Jan 26, 2022 13.05 13.46 12.51 12.58
906 NASDAQ KZR Tue, Jan 25, 2022 12.41 12.85 11.61 12.69
905 NASDAQ KZR Mon, Jan 24, 2022 11.79 12.64 11.41 12.62
904 NASDAQ KZR Fri, Jan 21, 2022 11.94 12.72 11.71 12.30
903 NASDAQ KZR Thu, Jan 20, 2022 12.94 13.15 12.20 12.32
902 NASDAQ KZR Wed, Jan 19, 2022 13.28 13.53 12.68 12.72
901 NASDAQ KZR Tue, Jan 18, 2022 13.91 13.99 12.95 13.18
900 NASDAQ KZR Fri, Jan 14, 2022 13.20 14.27 13.01 14.20
899 NASDAQ KZR Thu, Jan 13, 2022 14.10 14.10 13.00 13.32
898 NASDAQ KZR Wed, Jan 12, 2022 14.86 14.97 13.80 13.85
897 NASDAQ KZR Tue, Jan 11, 2022 13.64 14.70 13.64 14.68
896 NASDAQ KZR Mon, Jan 10, 2022 13.42 13.94 13.10 13.80
895 NASDAQ KZR Fri, Jan 7, 2022 14.26 14.60 13.61 13.62
894 NASDAQ KZR Thu, Jan 6, 2022 14.33 14.76 14.07 14.30
893 NASDAQ KZR Wed, Jan 5, 2022 15.02 15.87 14.48 14.55
892 NASDAQ KZR Tue, Jan 4, 2022 15.67 15.82 15.02 15.32
891 NASDAQ KZR Mon, Jan 3, 2022 16.92 16.92 15.64 15.81
890 NASDAQ KZR Fri, Dec 31, 2021 16.42 17.28 16.31 16.72
889 NASDAQ KZR Thu, Dec 30, 2021 16.28 16.98 16.21 16.35
888 NASDAQ KZR Wed, Dec 29, 2021 16.14 16.48 15.86 16.33
887 NASDAQ KZR Tue, Dec 28, 2021 15.82 16.77 15.61 16.22
886 NASDAQ KZR Mon, Dec 27, 2021 15.96 16.34 15.67 15.78
885 NASDAQ KZR Thu, Dec 23, 2021 14.75 15.89 14.75 15.69
884 NASDAQ KZR Wed, Dec 22, 2021 14.74 15.00 14.32 15.00
883 NASDAQ KZR Tue, Dec 21, 2021 14.74 14.83 14.37 14.70
882 NASDAQ KZR Mon, Dec 20, 2021 14.36 14.96 13.97 14.74
881 NASDAQ KZR Fri, Dec 17, 2021 13.62 14.64 13.05 14.61
880 NASDAQ KZR Thu, Dec 16, 2021 12.94 14.01 12.88 13.83
879 NASDAQ KZR Wed, Dec 15, 2021 12.49 12.89 12.05 12.80
878 NASDAQ KZR Tue, Dec 14, 2021 13.17 13.31 12.30 12.36
877 NASDAQ KZR Mon, Dec 13, 2021 13.66 14.23 13.28 13.31
876 NASDAQ KZR Fri, Dec 10, 2021 13.81 14.55 13.46 13.55
875 NASDAQ KZR Thu, Dec 9, 2021 14.77 14.94 13.11 13.87
874 NASDAQ KZR Wed, Dec 8, 2021 14.77 15.09 14.43 14.76
873 NASDAQ KZR Tue, Dec 7, 2021 13.63 15.52 13.42 14.66
872 NASDAQ KZR Mon, Dec 6, 2021 13.62 14.02 13.18 13.44
871 NASDAQ KZR Fri, Dec 3, 2021 14.83 15.37 13.60 13.73
870 NASDAQ KZR Thu, Dec 2, 2021 14.02 14.84 13.42 14.80
869 NASDAQ KZR Wed, Dec 1, 2021 13.87 15.64 13.58 14.11
868 NASDAQ KZR Tue, Nov 30, 2021 13.21 13.99 12.95 13.86
867 NASDAQ KZR Mon, Nov 29, 2021 13.88 13.88 13.17 13.21
866 NASDAQ KZR Fri, Nov 26, 2021 12.99 13.77 12.99 13.69
865 NASDAQ KZR Wed, Nov 24, 2021 13.24 13.60 12.92 13.24
864 NASDAQ KZR Tue, Nov 23, 2021 14.25 14.48 13.04 13.17
863 NASDAQ KZR Mon, Nov 22, 2021 13.53 14.70 13.08 14.39
862 NASDAQ KZR Fri, Nov 19, 2021 12.84 14.13 12.10 13.97
861 NASDAQ KZR Thu, Nov 18, 2021 12.84 14.35 12.59 13.27
860 NASDAQ KZR Wed, Nov 17, 2021 11.15 14.27 11.10 12.80
859 NASDAQ KZR Tue, Nov 16, 2021 11.98 12.46 10.57 11.59
858 NASDAQ KZR Mon, Nov 15, 2021 8.29 8.89 7.95 8.41
857 NASDAQ KZR Fri, Nov 12, 2021 7.80 8.26 7.64 8.19
856 NASDAQ KZR Thu, Nov 11, 2021 7.48 8.27 7.34 7.74
855 NASDAQ KZR Wed, Nov 10, 2021 7.57 7.75 7.44 7.44
854 NASDAQ KZR Tue, Nov 9, 2021 8.12 8.12 7.68 7.76
853 NASDAQ KZR Mon, Nov 8, 2021 8.61 8.69 8.10 8.11
852 NASDAQ KZR Fri, Nov 5, 2021 8.59 8.75 8.32 8.54
851 NASDAQ KZR Thu, Nov 4, 2021 8.41 8.65 8.38 8.50
850 NASDAQ KZR Wed, Nov 3, 2021 7.91 8.49 7.86 8.47
849 NASDAQ KZR Tue, Nov 2, 2021 8.04 8.04 7.67 7.90
848 NASDAQ KZR Mon, Nov 1, 2021 8.09 8.45 7.81 8.04
847 NASDAQ KZR Fri, Oct 29, 2021 7.93 8.08 7.82 8.00
846 NASDAQ KZR Thu, Oct 28, 2021 7.97 8.05 7.88 7.94
845 NASDAQ KZR Wed, Oct 27, 2021 8.49 8.49 7.49 7.95
844 NASDAQ KZR Tue, Oct 26, 2021 8.80 8.85 8.39 8.42
843 NASDAQ KZR Mon, Oct 25, 2021 8.76 9.00 8.40 8.85
842 NASDAQ KZR Fri, Oct 22, 2021 8.59 8.87 8.02 8.59
841 NASDAQ KZR Thu, Oct 21, 2021 8.74 8.92 8.54 8.67
840 NASDAQ KZR Wed, Oct 20, 2021 8.86 8.99 8.66 8.71
839 NASDAQ KZR Tue, Oct 19, 2021 8.35 8.91 8.12 8.80
838 NASDAQ KZR Mon, Oct 18, 2021 8.70 8.75 8.11 8.31
837 NASDAQ KZR Fri, Oct 15, 2021 8.90 8.90 8.60 8.74
836 NASDAQ KZR Thu, Oct 14, 2021 8.86 8.98 8.66 8.77
835 NASDAQ KZR Wed, Oct 13, 2021 8.60 8.90 8.60 8.76
834 NASDAQ KZR Tue, Oct 12, 2021 8.39 8.65 8.36 8.56
833 NASDAQ KZR Mon, Oct 11, 2021 8.25 8.66 8.25 8.49
832 NASDAQ KZR Fri, Oct 8, 2021 8.73 8.73 8.31 8.31
831 NASDAQ KZR Thu, Oct 7, 2021 8.58 8.74 8.44 8.67
830 NASDAQ KZR Wed, Oct 6, 2021 8.50 8.67 8.41 8.53
829 NASDAQ KZR Tue, Oct 5, 2021 8.46 8.71 8.11 8.69
828 NASDAQ KZR Mon, Oct 4, 2021 8.51 8.68 8.29 8.44
827 NASDAQ KZR Fri, Oct 1, 2021 8.59 8.73 8.45 8.63
826 NASDAQ KZR Thu, Sep 30, 2021 8.63 8.75 8.33 8.64
825 NASDAQ KZR Wed, Sep 29, 2021 8.96 8.96 8.31 8.49
824 NASDAQ KZR Tue, Sep 28, 2021 8.90 9.02 8.71 8.87
823 NASDAQ KZR Mon, Sep 27, 2021 8.81 9.36 8.72 8.97
822 NASDAQ KZR Fri, Sep 24, 2021 9.18 9.39 8.66 8.92
821 NASDAQ KZR Thu, Sep 23, 2021 9.33 9.65 9.23 9.35
820 NASDAQ KZR Wed, Sep 22, 2021 9.14 9.41 8.87 9.29
819 NASDAQ KZR Tue, Sep 21, 2021 8.60 9.25 8.56 9.05
818 NASDAQ KZR Mon, Sep 20, 2021 9.60 9.66 8.44 8.64
817 NASDAQ KZR Fri, Sep 17, 2021 8.79 9.79 8.33 9.73
816 NASDAQ KZR Thu, Sep 16, 2021 9.02 9.23 8.51 8.86
815 NASDAQ KZR Wed, Sep 15, 2021 8.83 9.41 8.37 9.09
814 NASDAQ KZR Tue, Sep 14, 2021 7.60 9.25 7.33 8.97
813 NASDAQ KZR Mon, Sep 13, 2021 7.08 7.89 7.05 7.64
812 NASDAQ KZR Fri, Sep 10, 2021 7.96 8.29 7.52 7.57
811 NASDAQ KZR Thu, Sep 9, 2021 7.86 8.20 7.79 7.89
810 NASDAQ KZR Wed, Sep 8, 2021 7.79 8.67 7.55 7.80
809 NASDAQ KZR Tue, Sep 7, 2021 8.54 8.54 7.58 7.86
808 NASDAQ KZR Fri, Sep 3, 2021 8.15 8.55 8.09 8.44
807 NASDAQ KZR Thu, Sep 2, 2021 7.97 8.53 7.86 8.19
806 NASDAQ KZR Wed, Sep 1, 2021 7.59 8.15 7.32 7.96
805 NASDAQ KZR Tue, Aug 31, 2021 7.45 7.88 7.44 7.62
804 NASDAQ KZR Mon, Aug 30, 2021 7.00 7.56 6.95 7.43
803 NASDAQ KZR Fri, Aug 27, 2021 6.66 7.25 6.66 6.94
802 NASDAQ KZR Thu, Aug 26, 2021 6.43 6.92 6.41 6.66
801 NASDAQ KZR Wed, Aug 25, 2021 6.04 6.57 6.04 6.44
800 NASDAQ KZR Tue, Aug 24, 2021 6.13 6.15 5.88 6.01
799 NASDAQ KZR Mon, Aug 23, 2021 5.41 6.30 5.41 6.17
798 NASDAQ KZR Fri, Aug 20, 2021 5.49 5.63 5.33 5.45
797 NASDAQ KZR Thu, Aug 19, 2021 5.70 5.87 5.36 5.54
796 NASDAQ KZR Wed, Aug 18, 2021 5.62 6.12 5.54 5.77
795 NASDAQ KZR Tue, Aug 17, 2021 5.57 6.02 5.45 5.65
794 NASDAQ KZR Mon, Aug 16, 2021 5.84 5.94 5.32 5.66
793 NASDAQ KZR Fri, Aug 13, 2021 5.88 6.27 5.84 5.87
792 NASDAQ KZR Thu, Aug 12, 2021 5.81 6.00 5.77 5.85
791 NASDAQ KZR Wed, Aug 11, 2021 5.95 5.95 5.70 5.85
790 NASDAQ KZR Tue, Aug 10, 2021 5.85 6.06 5.67 5.91
789 NASDAQ KZR Mon, Aug 9, 2021 5.80 6.14 5.54 5.90
788 NASDAQ KZR Fri, Aug 6, 2021 5.78 6.12 5.49 5.85
787 NASDAQ KZR Thu, Aug 5, 2021 5.42 6.12 5.15 5.78
786 NASDAQ KZR Wed, Aug 4, 2021 4.80 5.68 4.71 5.35
785 NASDAQ KZR Tue, Aug 3, 2021 4.91 5.04 4.61 4.85
784 NASDAQ KZR Mon, Aug 2, 2021 4.92 5.04 4.81 4.87
783 NASDAQ KZR Fri, Jul 30, 2021 5.09 5.09 4.84 4.87
782 NASDAQ KZR Thu, Jul 29, 2021 5.18 5.18 5.04 5.06
781 NASDAQ KZR Wed, Jul 28, 2021 5.13 5.19 5.05 5.14
780 NASDAQ KZR Tue, Jul 27, 2021 5.13 5.33 4.95 5.14
779 NASDAQ KZR Mon, Jul 26, 2021 5.40 5.40 5.12 5.17
778 NASDAQ KZR Fri, Jul 23, 2021 5.34 5.40 5.16 5.36
777 NASDAQ KZR Thu, Jul 22, 2021 5.33 5.33 5.23 5.28
776 NASDAQ KZR Wed, Jul 21, 2021 5.43 5.43 5.24 5.37
775 NASDAQ KZR Tue, Jul 20, 2021 5.43 5.50 5.13 5.39
774 NASDAQ KZR Mon, Jul 19, 2021 5.14 5.58 5.06 5.27
773 NASDAQ KZR Fri, Jul 16, 2021 5.27 5.30 5.14 5.21
772 NASDAQ KZR Thu, Jul 15, 2021 5.30 5.33 5.08 5.18
771 NASDAQ KZR Wed, Jul 14, 2021 5.47 5.55 5.06 5.27
770 NASDAQ KZR Tue, Jul 13, 2021 5.61 5.70 5.39 5.48
769 NASDAQ KZR Mon, Jul 12, 2021 5.69 5.81 5.56 5.61
768 NASDAQ KZR Fri, Jul 9, 2021 5.72 5.81 5.55 5.77
767 NASDAQ KZR Thu, Jul 8, 2021 5.33 5.74 5.33 5.68
766 NASDAQ KZR Wed, Jul 7, 2021 5.50 5.58 5.27 5.45
765 NASDAQ KZR Tue, Jul 6, 2021 5.33 5.50 5.24 5.43
764 NASDAQ KZR Fri, Jul 2, 2021 5.50 5.50 5.26 5.36
763 NASDAQ KZR Thu, Jul 1, 2021 5.50 5.56 5.30 5.44
762 NASDAQ KZR Wed, Jun 30, 2021 5.48 5.67 5.40 5.43
761 NASDAQ KZR Tue, Jun 29, 2021 5.60 5.74 5.51 5.54
760 NASDAQ KZR Mon, Jun 28, 2021 5.75 5.82 5.51 5.59
759 NASDAQ KZR Fri, Jun 25, 2021 5.51 5.90 5.42 5.80
758 NASDAQ KZR Thu, Jun 24, 2021 5.37 5.52 5.35 5.47
757 NASDAQ KZR Wed, Jun 23, 2021 5.30 5.48 5.28 5.31
756 NASDAQ KZR Tue, Jun 22, 2021 5.29 5.41 5.12 5.33
755 NASDAQ KZR Mon, Jun 21, 2021 5.55 5.62 5.31 5.34
754 NASDAQ KZR Fri, Jun 18, 2021 5.53 5.72 5.44 5.49
753 NASDAQ KZR Thu, Jun 17, 2021 5.59 5.79 5.59 5.65
752 NASDAQ KZR Wed, Jun 16, 2021 5.61 5.81 5.53 5.65
751 NASDAQ KZR Tue, Jun 15, 2021 5.77 5.89 5.54 5.64
750 NASDAQ KZR Mon, Jun 14, 2021 5.71 5.96 5.66 5.78
749 NASDAQ KZR Fri, Jun 11, 2021 5.71 5.75 5.60 5.64
748 NASDAQ KZR Thu, Jun 10, 2021 5.76 5.78 5.54 5.67
747 NASDAQ KZR Wed, Jun 9, 2021 5.67 5.85 5.62 5.72
746 NASDAQ KZR Tue, Jun 8, 2021 5.75 5.75 5.63 5.64
745 NASDAQ KZR Mon, Jun 7, 2021 5.58 5.94 5.52 5.68
744 NASDAQ KZR Fri, Jun 4, 2021 5.69 5.79 5.55 5.57
743 NASDAQ KZR Thu, Jun 3, 2021 5.78 5.90 5.60 5.69
742 NASDAQ KZR Wed, Jun 2, 2021 5.99 6.02 5.67 5.78
741 NASDAQ KZR Tue, Jun 1, 2021 5.80 6.09 5.76 5.94
740 NASDAQ KZR Fri, May 28, 2021 5.71 6.00 5.70 5.72
739 NASDAQ KZR Thu, May 27, 2021 5.77 5.98 5.63 5.86
738 NASDAQ KZR Wed, May 26, 2021 5.43 5.72 5.34 5.68
737 NASDAQ KZR Tue, May 25, 2021 5.60 5.66 5.42 5.42
736 NASDAQ KZR Mon, May 24, 2021 6.10 6.10 5.56 5.60
735 NASDAQ KZR Fri, May 21, 2021 6.07 6.24 5.69 6.11
734 NASDAQ KZR Thu, May 20, 2021 5.36 6.14 5.29 5.98
733 NASDAQ KZR Wed, May 19, 2021 5.55 5.67 5.24 5.35
732 NASDAQ KZR Tue, May 18, 2021 5.46 5.87 5.36 5.62
731 NASDAQ KZR Mon, May 17, 2021 5.18 5.48 5.18 5.48
730 NASDAQ KZR Fri, May 14, 2021 5.17 5.31 5.14 5.24
729 NASDAQ KZR Thu, May 13, 2021 5.02 5.23 4.94 5.15
728 NASDAQ KZR Wed, May 12, 2021 5.04 5.13 4.90 4.93
727 NASDAQ KZR Tue, May 11, 2021 5.06 5.33 5.01 5.05
726 NASDAQ KZR Mon, May 10, 2021 5.56 5.56 5.22 5.22
725 NASDAQ KZR Fri, May 7, 2021 5.44 5.64 5.29 5.60
724 NASDAQ KZR Thu, May 6, 2021 5.65 5.65 5.13 5.50
723 NASDAQ KZR Wed, May 5, 2021 5.75 5.79 5.56 5.68
722 NASDAQ KZR Tue, May 4, 2021 5.77 6.00 5.59 5.75
721 NASDAQ KZR Mon, May 3, 2021 5.84 5.89 5.69 5.76
720 NASDAQ KZR Fri, Apr 30, 2021 5.63 6.00 5.58 5.83
719 NASDAQ KZR Thu, Apr 29, 2021 5.91 5.91 5.56 5.73
718 NASDAQ KZR Wed, Apr 28, 2021 5.69 6.00 5.54 5.86
717 NASDAQ KZR Tue, Apr 27, 2021 5.76 5.97 5.69 5.72
716 NASDAQ KZR Mon, Apr 26, 2021 5.72 5.95 5.61 5.75
715 NASDAQ KZR Fri, Apr 23, 2021 5.68 5.83 5.54 5.69
714 NASDAQ KZR Thu, Apr 22, 2021 5.75 5.77 5.60 5.65
713 NASDAQ KZR Wed, Apr 21, 2021 5.36 5.84 5.33 5.78
712 NASDAQ KZR Tue, Apr 20, 2021 5.63 5.68 5.33 5.40
711 NASDAQ KZR Mon, Apr 19, 2021 5.68 5.75 5.50 5.62
710 NASDAQ KZR Fri, Apr 16, 2021 5.94 5.94 5.51 5.74
709 NASDAQ KZR Thu, Apr 15, 2021 6.24 6.27 5.85 5.95
708 NASDAQ KZR Wed, Apr 14, 2021 5.76 6.28 5.76 6.17
707 NASDAQ KZR Tue, Apr 13, 2021 5.85 5.85 5.55 5.76
706 NASDAQ KZR Mon, Apr 12, 2021 6.01 6.14 5.70 5.80
705 NASDAQ KZR Fri, Apr 9, 2021 6.12 6.24 5.99 6.04
704 NASDAQ KZR Thu, Apr 8, 2021 6.43 6.43 6.07 6.18
703 NASDAQ KZR Wed, Apr 7, 2021 6.46 6.50 6.20 6.22
702 NASDAQ KZR Tue, Apr 6, 2021 6.39 6.57 6.32 6.46
701 NASDAQ KZR Mon, Apr 5, 2021 6.07 6.40 5.98 6.36
700 NASDAQ KZR Thu, Apr 1, 2021 6.00 6.10 5.87 5.98
699 NASDAQ KZR Wed, Mar 31, 2021 5.92 6.17 5.90 5.96
698 NASDAQ KZR Tue, Mar 30, 2021 5.58 6.12 5.36 5.93
697 NASDAQ KZR Mon, Mar 29, 2021 6.33 6.33 5.55 5.60
696 NASDAQ KZR Fri, Mar 26, 2021 6.57 6.58 6.01 6.17
695 NASDAQ KZR Thu, Mar 25, 2021 6.46 6.99 6.28 6.56
694 NASDAQ KZR Wed, Mar 24, 2021 6.80 7.04 6.51 6.61
693 NASDAQ KZR Tue, Mar 23, 2021 6.57 7.16 6.26 6.73
692 NASDAQ KZR Mon, Mar 22, 2021 6.44 6.71 6.23 6.67
691 NASDAQ KZR Fri, Mar 19, 2021 6.04 6.40 6.00 6.40
690 NASDAQ KZR Thu, Mar 18, 2021 6.24 6.31 6.04 6.08
689 NASDAQ KZR Wed, Mar 17, 2021 6.25 6.40 6.10 6.29
688 NASDAQ KZR Tue, Mar 16, 2021 6.38 6.47 6.17 6.30
687 NASDAQ KZR Mon, Mar 15, 2021 6.73 6.81 6.22 6.37
686 NASDAQ KZR Fri, Mar 12, 2021 6.44 6.83 6.27 6.80
685 NASDAQ KZR Thu, Mar 11, 2021 6.44 6.57 6.29 6.56
684 NASDAQ KZR Wed, Mar 10, 2021 6.25 6.58 6.10 6.45
683 NASDAQ KZR Tue, Mar 9, 2021 6.12 6.33 5.83 6.24
682 NASDAQ KZR Mon, Mar 8, 2021 5.90 6.06 5.70 5.97
681 NASDAQ KZR Fri, Mar 5, 2021 5.72 5.92 5.33 5.83
680 NASDAQ KZR Thu, Mar 4, 2021 5.84 5.96 5.43 5.60
679 NASDAQ KZR Wed, Mar 3, 2021 5.92 5.97 5.60 5.85
678 NASDAQ KZR Tue, Mar 2, 2021 6.11 6.23 5.91 5.96
677 NASDAQ KZR Mon, Mar 1, 2021 5.64 6.17 5.62 6.16
676 NASDAQ KZR Fri, Feb 26, 2021 5.63 5.67 5.34 5.48
675 NASDAQ KZR Thu, Feb 25, 2021 5.70 5.85 5.40 5.55
674 NASDAQ KZR Wed, Feb 24, 2021 5.64 5.88 5.53 5.68
673 NASDAQ KZR Tue, Feb 23, 2021 5.68 5.68 5.27 5.58
672 NASDAQ KZR Mon, Feb 22, 2021 6.04 6.11 5.80 5.80
671 NASDAQ KZR Fri, Feb 19, 2021 5.84 6.19 5.83 6.04
670 NASDAQ KZR Thu, Feb 18, 2021 5.96 5.99 5.70 5.86
669 NASDAQ KZR Wed, Feb 17, 2021 6.25 6.25 5.81 5.96
668 NASDAQ KZR Tue, Feb 16, 2021 6.10 6.39 5.98 6.32
667 NASDAQ KZR Fri, Feb 12, 2021 6.14 6.16 5.90 6.03
666 NASDAQ KZR Thu, Feb 11, 2021 6.94 6.94 5.97 6.06
665 NASDAQ KZR Wed, Feb 10, 2021 6.19 7.40 6.08 6.99
664 NASDAQ KZR Tue, Feb 9, 2021 5.74 6.25 5.69 6.14
663 NASDAQ KZR Mon, Feb 8, 2021 5.35 5.84 5.30 5.74
662 NASDAQ KZR Fri, Feb 5, 2021 5.40 5.50 5.24 5.30
661 NASDAQ KZR Thu, Feb 4, 2021 5.31 5.42 5.24 5.36
660 NASDAQ KZR Wed, Feb 3, 2021 5.30 5.36 5.14 5.27
659 NASDAQ KZR Tue, Feb 2, 2021 5.40 5.47 5.22 5.32
658 NASDAQ KZR Mon, Feb 1, 2021 5.28 5.46 5.27 5.39
657 NASDAQ KZR Fri, Jan 29, 2021 5.34 5.55 5.23 5.31
656 NASDAQ KZR Thu, Jan 28, 2021 5.39 5.52 5.20 5.42
655 NASDAQ KZR Wed, Jan 27, 2021 5.48 5.58 5.12 5.35
654 NASDAQ KZR Tue, Jan 26, 2021 5.77 5.97 5.44 5.50
653 NASDAQ KZR Mon, Jan 25, 2021 5.65 5.76 5.32 5.73
652 NASDAQ KZR Fri, Jan 22, 2021 5.27 5.64 5.25 5.62
651 NASDAQ KZR Thu, Jan 21, 2021 5.39 5.45 5.23 5.34
650 NASDAQ KZR Wed, Jan 20, 2021 5.47 5.49 5.22 5.39
649 NASDAQ KZR Tue, Jan 19, 2021 5.50 5.55 5.30 5.42
648 NASDAQ KZR Fri, Jan 15, 2021 5.70 5.71 5.32 5.50
647 NASDAQ KZR Thu, Jan 14, 2021 5.49 5.80 5.46 5.70
646 NASDAQ KZR Wed, Jan 13, 2021 5.56 5.56 5.43 5.44
645 NASDAQ KZR Tue, Jan 12, 2021 5.58 5.70 5.44 5.55
644 NASDAQ KZR Mon, Jan 11, 2021 5.37 5.68 5.36 5.60
643 NASDAQ KZR Fri, Jan 8, 2021 5.43 5.50 5.27 5.45
642 NASDAQ KZR Thu, Jan 7, 2021 5.54 5.66 5.36 5.43
641 NASDAQ KZR Wed, Jan 6, 2021 5.30 5.47 5.20 5.33
640 NASDAQ KZR Tue, Jan 5, 2021 5.28 5.38 5.15 5.24
639 NASDAQ KZR Mon, Jan 4, 2021 5.42 5.42 5.13 5.28
638 NASDAQ KZR Thu, Dec 31, 2020 5.32 5.32 5.12 5.22
637 NASDAQ KZR Wed, Dec 30, 2020 5.18 5.40 5.07 5.34
636 NASDAQ KZR Tue, Dec 29, 2020 5.50 5.69 5.07 5.14
635 NASDAQ KZR Mon, Dec 28, 2020 5.55 5.75 5.44 5.50
634 NASDAQ KZR Thu, Dec 24, 2020 5.53 5.61 5.38 5.57
633 NASDAQ KZR Wed, Dec 23, 2020 5.49 5.64 5.41 5.52
632 NASDAQ KZR Tue, Dec 22, 2020 5.23 5.55 5.23 5.50
631 NASDAQ KZR Mon, Dec 21, 2020 5.32 5.39 5.16 5.25
630 NASDAQ KZR Fri, Dec 18, 2020 5.69 5.75 5.43 5.45
629 NASDAQ KZR Thu, Dec 17, 2020 5.60 5.70 5.49 5.66
628 NASDAQ KZR Wed, Dec 16, 2020 5.64 5.70 5.51 5.57
627 NASDAQ KZR Tue, Dec 15, 2020 6.14 6.22 5.47 5.68
626 NASDAQ KZR Mon, Dec 14, 2020 5.61 5.66 5.50 5.53
625 NASDAQ KZR Fri, Dec 11, 2020 5.49 5.60 5.31 5.56
624 NASDAQ KZR Thu, Dec 10, 2020 5.56 5.85 5.44 5.57
623 NASDAQ KZR Wed, Dec 9, 2020 5.88 5.88 5.44 5.56
622 NASDAQ KZR Tue, Dec 8, 2020 6.03 6.08 5.72 5.80
621 NASDAQ KZR Mon, Dec 7, 2020 6.35 6.45 5.97 6.05
620 NASDAQ KZR Fri, Dec 4, 2020 6.50 6.55 6.35 6.39
619 NASDAQ KZR Thu, Dec 3, 2020 6.50 6.57 6.33 6.50
618 NASDAQ KZR Wed, Dec 2, 2020 6.48 6.63 6.38 6.49
617 NASDAQ KZR Tue, Dec 1, 2020 6.55 6.99 6.40 6.55
616 NASDAQ KZR Mon, Nov 30, 2020 5.96 6.80 5.88 6.58
615 NASDAQ KZR Fri, Nov 27, 2020 5.66 5.96 5.66 5.94
614 NASDAQ KZR Wed, Nov 25, 2020 5.79 5.79 5.42 5.64
613 NASDAQ KZR Tue, Nov 24, 2020 6.15 6.15 5.76 5.77
612 NASDAQ KZR Mon, Nov 23, 2020 5.78 6.15 5.65 6.00
611 NASDAQ KZR Fri, Nov 20, 2020 5.62 5.98 5.60 5.68
610 NASDAQ KZR Thu, Nov 19, 2020 5.53 5.69 5.39 5.68
609 NASDAQ KZR Wed, Nov 18, 2020 5.66 5.83 5.53 5.54
608 NASDAQ KZR Tue, Nov 17, 2020 5.63 5.78 5.53 5.69
607 NASDAQ KZR Mon, Nov 16, 2020 5.60 5.74 5.49 5.68
606 NASDAQ KZR Fri, Nov 13, 2020 5.54 5.71 5.44 5.53
605 NASDAQ KZR Thu, Nov 12, 2020 5.58 5.73 5.46 5.50
604 NASDAQ KZR Wed, Nov 11, 2020 5.58 5.68 5.52 5.63
603 NASDAQ KZR Tue, Nov 10, 2020 5.50 5.63 5.31 5.53
602 NASDAQ KZR Mon, Nov 9, 2020 5.25 5.57 5.14 5.39
601 NASDAQ KZR Fri, Nov 6, 2020 5.47 5.60 5.04 5.10
600 NASDAQ KZR Thu, Nov 5, 2020 5.39 5.59 5.29 5.47
599 NASDAQ KZR Wed, Nov 4, 2020 5.02 5.65 4.92 5.47
598 NASDAQ KZR Tue, Nov 3, 2020 4.95 5.18 4.90 5.09
597 NASDAQ KZR Mon, Nov 2, 2020 5.12 5.15 4.77 4.86
596 NASDAQ KZR Fri, Oct 30, 2020 5.33 5.34 5.01 5.12
595 NASDAQ KZR Thu, Oct 29, 2020 5.55 5.60 5.24 5.35
594 NASDAQ KZR Wed, Oct 28, 2020 5.62 5.70 5.20 5.60
593 NASDAQ KZR Tue, Oct 27, 2020 5.62 5.79 5.59 5.74
592 NASDAQ KZR Mon, Oct 26, 2020 5.71 5.71 5.32 5.63
591 NASDAQ KZR Fri, Oct 23, 2020 5.80 5.90 5.70 5.77
590 NASDAQ KZR Thu, Oct 22, 2020 5.80 5.96 5.55 5.62
589 NASDAQ KZR Wed, Oct 21, 2020 5.81 5.88 5.45 5.69
588 NASDAQ KZR Tue, Oct 20, 2020 5.74 5.88 5.69 5.81
587 NASDAQ KZR Mon, Oct 19, 2020 5.64 5.88 5.53 5.69
586 NASDAQ KZR Fri, Oct 16, 2020 5.24 5.70 5.24 5.63
585 NASDAQ KZR Thu, Oct 15, 2020 5.42 5.53 5.05 5.29
584 NASDAQ KZR Wed, Oct 14, 2020 5.45 5.54 5.39 5.40
583 NASDAQ KZR Tue, Oct 13, 2020 5.34 5.50 5.28 5.42
582 NASDAQ KZR Mon, Oct 12, 2020 5.29 5.44 5.19 5.39
581 NASDAQ KZR Fri, Oct 9, 2020 5.33 5.35 5.06 5.30
580 NASDAQ KZR Thu, Oct 8, 2020 5.22 5.34 5.10 5.32
579 NASDAQ KZR Wed, Oct 7, 2020 5.21 5.25 5.06 5.20
578 NASDAQ KZR Tue, Oct 6, 2020 5.22 5.34 5.12 5.16
577 NASDAQ KZR Mon, Oct 5, 2020 4.81 5.21 4.75 5.17
576 NASDAQ KZR Fri, Oct 2, 2020 4.65 4.87 4.46 4.77
575 NASDAQ KZR Thu, Oct 1, 2020 4.83 4.84 4.62 4.77
574 NASDAQ KZR Wed, Sep 30, 2020 4.73 4.93 4.64 4.84
573 NASDAQ KZR Tue, Sep 29, 2020 4.61 4.86 4.52 4.71
572 NASDAQ KZR Mon, Sep 28, 2020 4.63 4.64 4.34 4.61
571 NASDAQ KZR Fri, Sep 25, 2020 4.54 4.59 4.41 4.51
570 NASDAQ KZR Thu, Sep 24, 2020 4.46 4.62 4.39 4.53
569 NASDAQ KZR Wed, Sep 23, 2020 4.75 4.89 4.57 4.86
568 NASDAQ KZR Tue, Sep 22, 2020 4.92 4.95 4.66 4.88
567 NASDAQ KZR Mon, Sep 21, 2020 4.88 5.13 4.78 4.98
566 NASDAQ KZR Fri, Sep 18, 2020 5.53 5.53 4.91 5.03
565 NASDAQ KZR Thu, Sep 17, 2020 4.90 5.17 4.88 5.16
564 NASDAQ KZR Wed, Sep 16, 2020 4.97 5.11 4.89 4.93
563 NASDAQ KZR Tue, Sep 15, 2020 5.13 5.38 4.83 4.91
562 NASDAQ KZR Mon, Sep 14, 2020 4.77 5.09 4.75 5.08
561 NASDAQ KZR Fri, Sep 11, 2020 4.66 4.84 4.64 4.67
560 NASDAQ KZR Thu, Sep 10, 2020 4.66 4.89 4.65 4.66
559 NASDAQ KZR Wed, Sep 9, 2020 4.72 4.82 4.60 4.65
558 NASDAQ KZR Tue, Sep 8, 2020 4.56 4.75 4.48 4.70
557 NASDAQ KZR Fri, Sep 4, 2020 4.61 4.75 4.34 4.64
556 NASDAQ KZR Thu, Sep 3, 2020 4.63 4.82 4.53 4.58
555 NASDAQ KZR Wed, Sep 2, 2020 4.62 4.89 4.62 4.68
554 NASDAQ KZR Tue, Sep 1, 2020 4.87 4.94 4.60 4.66
553 NASDAQ KZR Mon, Aug 31, 2020 4.74 5.00 4.72 4.86
552 NASDAQ KZR Fri, Aug 28, 2020 4.66 4.82 4.66 4.75
551 NASDAQ KZR Thu, Aug 27, 2020 4.95 5.00 4.65 4.68
550 NASDAQ KZR Wed, Aug 26, 2020 4.80 5.03 4.80 4.94
549 NASDAQ KZR Tue, Aug 25, 2020 4.58 4.84 4.58 4.81
548 NASDAQ KZR Mon, Aug 24, 2020 5.00 5.28 4.55 4.56
547 NASDAQ KZR Fri, Aug 21, 2020 4.87 5.01 4.72 4.99
546 NASDAQ KZR Thu, Aug 20, 2020 4.65 5.03 4.64 4.89
545 NASDAQ KZR Wed, Aug 19, 2020 4.80 4.96 4.67 4.67
544 NASDAQ KZR Tue, Aug 18, 2020 4.60 4.89 4.60 4.82
543 NASDAQ KZR Mon, Aug 17, 2020 4.55 4.73 4.52 4.60
542 NASDAQ KZR Fri, Aug 14, 2020 4.49 4.53 4.39 4.48
541 NASDAQ KZR Thu, Aug 13, 2020 4.52 4.59 4.43 4.50
540 NASDAQ KZR Wed, Aug 12, 2020 4.57 4.61 4.45 4.48
539 NASDAQ KZR Tue, Aug 11, 2020 4.80 4.80 4.54 4.56
538 NASDAQ KZR Mon, Aug 10, 2020 4.67 4.84 4.63 4.74
537 NASDAQ KZR Fri, Aug 7, 2020 4.55 4.67 4.47 4.62
536 NASDAQ KZR Thu, Aug 6, 2020 4.67 4.76 4.49 4.56
535 NASDAQ KZR Wed, Aug 5, 2020 4.65 4.76 4.57 4.72
534 NASDAQ KZR Tue, Aug 4, 2020 4.53 4.64 4.46 4.64
533 NASDAQ KZR Mon, Aug 3, 2020 4.35 4.66 4.35 4.56
532 NASDAQ KZR Fri, Jul 31, 2020 4.41 4.49 4.26 4.37
531 NASDAQ KZR Thu, Jul 30, 2020 4.31 4.48 4.24 4.41
530 NASDAQ KZR Wed, Jul 29, 2020 4.53 4.56 4.27 4.36
529 NASDAQ KZR Tue, Jul 28, 2020 4.65 4.71 4.50 4.52
528 NASDAQ KZR Mon, Jul 27, 2020 4.89 4.89 4.60 4.69
527 NASDAQ KZR Fri, Jul 24, 2020 4.85 4.89 4.75 4.79
526 NASDAQ KZR Thu, Jul 23, 2020 4.85 5.05 4.77 4.88
525 NASDAQ KZR Wed, Jul 22, 2020 4.95 4.98 4.82 4.89
524 NASDAQ KZR Tue, Jul 21, 2020 4.88 5.04 4.84 4.96
523 NASDAQ KZR Mon, Jul 20, 2020 4.86 5.04 4.75 4.87
522 NASDAQ KZR Fri, Jul 17, 2020 4.76 4.95 4.72 4.86
521 NASDAQ KZR Thu, Jul 16, 2020 4.98 5.04 4.77 4.80
520 NASDAQ KZR Wed, Jul 15, 2020 5.06 5.19 4.96 5.02
519 NASDAQ KZR Tue, Jul 14, 2020 4.72 4.93 4.67 4.91
518 NASDAQ KZR Mon, Jul 13, 2020 5.06 5.14 4.72 4.80
517 NASDAQ KZR Fri, Jul 10, 2020 5.17 5.20 4.97 5.03
516 NASDAQ KZR Thu, Jul 9, 2020 5.54 5.64 5.09 5.11
515 NASDAQ KZR Wed, Jul 8, 2020 5.04 5.58 5.04 5.50
514 NASDAQ KZR Tue, Jul 7, 2020 5.05 5.23 4.97 5.00
513 NASDAQ KZR Mon, Jul 6, 2020 5.34 5.40 5.02 5.08
512 NASDAQ KZR Thu, Jul 2, 2020 5.35 5.43 5.18 5.25
511 NASDAQ KZR Wed, Jul 1, 2020 5.21 5.50 5.16 5.28
510 NASDAQ KZR Tue, Jun 30, 2020 5.47 5.50 5.13 5.18
509 NASDAQ KZR Mon, Jun 29, 2020 5.42 5.64 5.36 5.46
508 NASDAQ KZR Fri, Jun 26, 2020 5.61 5.62 5.12 5.41
507 NASDAQ KZR Thu, Jun 25, 2020 5.56 5.67 5.40 5.65
506 NASDAQ KZR Wed, Jun 24, 2020 5.45 5.66 5.28 5.60
505 NASDAQ KZR Tue, Jun 23, 2020 5.49 5.66 5.45 5.48
504 NASDAQ KZR Mon, Jun 22, 2020 5.85 5.96 5.21 5.40
503 NASDAQ KZR Fri, Jun 19, 2020 5.56 5.76 5.10 5.75
502 NASDAQ KZR Thu, Jun 18, 2020 5.20 5.50 5.04 5.44
501 NASDAQ KZR Wed, Jun 17, 2020 5.36 5.38 5.09 5.19
500 NASDAQ KZR Tue, Jun 16, 2020 5.26 5.30 4.86 5.22
499 NASDAQ KZR Mon, Jun 15, 2020 4.75 4.96 4.45 4.96
498 NASDAQ KZR Fri, Jun 12, 2020 5.19 5.24 4.82 4.84
497 NASDAQ KZR Thu, Jun 11, 2020 5.25 5.29 4.78 4.84
496 NASDAQ KZR Wed, Jun 10, 2020 5.50 5.55 5.31 5.33
495 NASDAQ KZR Tue, Jun 9, 2020 5.82 5.94 5.47 5.50
494 NASDAQ KZR Mon, Jun 8, 2020 6.58 7.15 6.21 6.26
493 NASDAQ KZR Fri, Jun 5, 2020 7.60 7.80 6.53 6.88
492 NASDAQ KZR Thu, Jun 4, 2020 6.75 9.79 6.56 7.75
491 NASDAQ KZR Wed, Jun 3, 2020 4.89 5.03 4.41 4.47
490 NASDAQ KZR Tue, Jun 2, 2020 4.89 5.09 4.47 4.87
489 NASDAQ KZR Mon, Jun 1, 2020 4.77 5.01 4.66 4.89
488 NASDAQ KZR Fri, May 29, 2020 5.18 5.29 4.71 4.77
487 NASDAQ KZR Thu, May 28, 2020 5.36 5.51 5.06 5.25
486 NASDAQ KZR Wed, May 27, 2020 5.32 5.45 4.92 5.30
485 NASDAQ KZR Tue, May 26, 2020 5.73 5.73 5.25 5.27
484 NASDAQ KZR Fri, May 22, 2020 5.24 5.69 5.08 5.51
483 NASDAQ KZR Thu, May 21, 2020 5.09 5.44 4.90 5.20
482 NASDAQ KZR Wed, May 20, 2020 4.79 5.27 4.71 5.17
481 NASDAQ KZR Tue, May 19, 2020 5.04 5.14 4.71 4.81
480 NASDAQ KZR Mon, May 18, 2020 5.42 5.48 4.90 5.11
479 NASDAQ KZR Fri, May 15, 2020 5.19 5.21 4.81 5.17
478 NASDAQ KZR Thu, May 14, 2020 5.33 5.33 4.81 5.16
477 NASDAQ KZR Wed, May 13, 2020 5.90 6.07 5.30 5.50
476 NASDAQ KZR Tue, May 12, 2020 6.31 6.35 5.75 5.83
475 NASDAQ KZR Mon, May 11, 2020 6.35 6.67 6.10 6.27
474 NASDAQ KZR Fri, May 8, 2020 6.17 6.32 5.68 6.01
473 NASDAQ KZR Thu, May 7, 2020 5.28 6.17 5.01 6.08
472 NASDAQ KZR Wed, May 6, 2020 5.17 5.37 4.83 5.21
471 NASDAQ KZR Tue, May 5, 2020 5.40 5.48 4.99 5.13
470 NASDAQ KZR Mon, May 4, 2020 4.48 5.18 4.46 5.16
469 NASDAQ KZR Fri, May 1, 2020 4.55 4.64 4.23 4.56
468 NASDAQ KZR Thu, Apr 30, 2020 4.99 5.00 4.56 4.70
467 NASDAQ KZR Wed, Apr 29, 2020 5.00 5.38 4.93 5.00
466 NASDAQ KZR Tue, Apr 28, 2020 4.84 5.15 4.67 4.89
465 NASDAQ KZR Mon, Apr 27, 2020 4.71 4.91 4.55 4.69
464 NASDAQ KZR Fri, Apr 24, 2020 4.62 4.80 4.39 4.70
463 NASDAQ KZR Thu, Apr 23, 2020 4.59 4.80 4.35 4.64
462 NASDAQ KZR Wed, Apr 22, 2020 4.59 4.65 4.19 4.64
461 NASDAQ KZR Tue, Apr 21, 2020 4.41 4.54 4.15 4.47
460 NASDAQ KZR Mon, Apr 20, 2020 4.42 4.78 4.28 4.52
459 NASDAQ KZR Fri, Apr 17, 2020 4.46 4.58 4.29 4.55
458 NASDAQ KZR Thu, Apr 16, 2020 4.37 4.46 4.00 4.38
457 NASDAQ KZR Wed, Apr 15, 2020 4.36 4.50 4.05 4.39
456 NASDAQ KZR Tue, Apr 14, 2020 4.39 4.70 4.32 4.45
455 NASDAQ KZR Mon, Apr 13, 2020 4.15 4.40 4.07 4.24
454 NASDAQ KZR Thu, Apr 9, 2020 3.92 4.20 3.90 4.20
453 NASDAQ KZR Wed, Apr 8, 2020 3.81 3.94 3.73 3.83
452 NASDAQ KZR Tue, Apr 7, 2020 4.02 4.02 3.67 3.73
451 NASDAQ KZR Mon, Apr 6, 2020 3.80 4.17 3.57 3.96
450 NASDAQ KZR Fri, Apr 3, 2020 3.77 4.04 3.52 3.60
449 NASDAQ KZR Thu, Apr 2, 2020 3.61 4.00 3.43 3.85
448 NASDAQ KZR Wed, Apr 1, 2020 4.22 4.22 3.60 3.61
447 NASDAQ KZR Tue, Mar 31, 2020 4.40 4.50 3.89 4.36
446 NASDAQ KZR Mon, Mar 30, 2020 4.58 4.63 4.10 4.47
445 NASDAQ KZR Fri, Mar 27, 2020 4.69 4.91 4.02 4.58
444 NASDAQ KZR Thu, Mar 26, 2020 4.72 4.97 4.67 4.84
443 NASDAQ KZR Wed, Mar 25, 2020 4.72 5.00 4.10 4.72
442 NASDAQ KZR Tue, Mar 24, 2020 4.60 4.90 4.40 4.70
441 NASDAQ KZR Mon, Mar 23, 2020 4.07 4.48 3.61 4.46
440 NASDAQ KZR Fri, Mar 20, 2020 3.59 4.25 3.47 3.98
439 NASDAQ KZR Thu, Mar 19, 2020 2.86 3.62 2.80 3.49
438 NASDAQ KZR Wed, Mar 18, 2020 2.78 2.99 2.18 2.83
437 NASDAQ KZR Tue, Mar 17, 2020 3.07 3.28 2.75 2.92
436 NASDAQ KZR Mon, Mar 16, 2020 3.02 3.10 2.76 3.01
435 NASDAQ KZR Fri, Mar 13, 2020 3.64 3.75 3.07 3.26
434 NASDAQ KZR Thu, Mar 12, 2020 3.72 3.85 3.24 3.46
433 NASDAQ KZR Wed, Mar 11, 2020 4.01 4.20 3.84 3.99
432 NASDAQ KZR Tue, Mar 10, 2020 4.63 4.63 4.00 4.11
431 NASDAQ KZR Mon, Mar 9, 2020 4.51 4.73 4.31 4.36
430 NASDAQ KZR Fri, Mar 6, 2020 4.83 4.95 4.50 4.90
429 NASDAQ KZR Thu, Mar 5, 2020 5.40 5.71 4.87 5.02
428 NASDAQ KZR Wed, Mar 4, 2020 5.18 5.88 5.08 5.50
427 NASDAQ KZR Tue, Mar 3, 2020 4.91 5.29 4.83 5.14
426 NASDAQ KZR Mon, Mar 2, 2020 4.28 4.95 4.20 4.90
425 NASDAQ KZR Fri, Feb 28, 2020 4.43 4.54 4.23 4.38
424 NASDAQ KZR Thu, Feb 27, 2020 5.23 5.25 4.11 4.53
423 NASDAQ KZR Wed, Feb 26, 2020 5.49 5.58 5.22 5.28
422 NASDAQ KZR Tue, Feb 25, 2020 5.38 5.65 5.35 5.50
421 NASDAQ KZR Mon, Feb 24, 2020 5.14 5.58 5.08 5.35
420 NASDAQ KZR Fri, Feb 21, 2020 5.80 5.94 5.17 5.28
419 NASDAQ KZR Thu, Feb 20, 2020 5.17 5.75 5.17 5.75
418 NASDAQ KZR Wed, Feb 19, 2020 5.18 5.60 5.04 5.24
417 NASDAQ KZR Tue, Feb 18, 2020 5.22 5.34 4.92 5.15
416 NASDAQ KZR Fri, Feb 14, 2020 5.43 5.46 5.11 5.13
415 NASDAQ KZR Thu, Feb 13, 2020 5.08 5.45 5.08 5.35
414 NASDAQ KZR Wed, Feb 12, 2020 5.15 5.34 4.83 5.16
413 NASDAQ KZR Tue, Feb 11, 2020 5.05 5.50 5.05 5.25
412 NASDAQ KZR Mon, Feb 10, 2020 3.75 5.20 3.73 5.02
411 NASDAQ KZR Fri, Feb 7, 2020 3.86 4.95 3.41 3.73
410 NASDAQ KZR Thu, Feb 6, 2020 3.47 3.86 3.03 3.85
409 NASDAQ KZR Wed, Feb 5, 2020 3.09 3.17 2.97 3.00
408 NASDAQ KZR Tue, Feb 4, 2020 3.13 3.16 2.99 3.04
407 NASDAQ KZR Mon, Feb 3, 2020 3.08 3.25 3.04 3.09
406 NASDAQ KZR Fri, Jan 31, 2020 2.67 3.21 2.67 3.07
405 NASDAQ KZR Thu, Jan 30, 2020 2.87 2.93 2.72 2.77
404 NASDAQ KZR Wed, Jan 29, 2020 2.98 3.00 2.83 2.87
403 NASDAQ KZR Tue, Jan 28, 2020 3.02 3.10 2.83 2.94
402 NASDAQ KZR Mon, Jan 27, 2020 3.10 3.16 2.95 3.00
401 NASDAQ KZR Fri, Jan 24, 2020 3.21 3.21 3.05 3.09
400 NASDAQ KZR Thu, Jan 23, 2020 3.25 3.27 3.11 3.23
399 NASDAQ KZR Wed, Jan 22, 2020 3.55 3.58 3.25 3.31
398 NASDAQ KZR Tue, Jan 21, 2020 3.32 3.50 3.26 3.49
397 NASDAQ KZR Fri, Jan 17, 2020 3.40 3.48 3.18 3.27
396 NASDAQ KZR Thu, Jan 16, 2020 3.17 3.41 3.17 3.35
395 NASDAQ KZR Wed, Jan 15, 2020 3.14 3.21 3.00 3.15
394 NASDAQ KZR Tue, Jan 14, 2020 3.16 3.29 3.12 3.14
393 NASDAQ KZR Mon, Jan 13, 2020 3.25 3.37 3.10 3.19
392 NASDAQ KZR Fri, Jan 10, 2020 3.80 3.99 3.18 3.29
391 NASDAQ KZR Thu, Jan 9, 2020 3.90 4.10 3.78 3.82
390 NASDAQ KZR Wed, Jan 8, 2020 4.04 4.07 3.71 3.93
389 NASDAQ KZR Tue, Jan 7, 2020 3.70 4.04 3.70 4.00
388 NASDAQ KZR Mon, Jan 6, 2020 3.90 3.98 3.63 3.74
387 NASDAQ KZR Fri, Jan 3, 2020 3.48 3.99 3.48 3.91
386 NASDAQ KZR Thu, Jan 2, 2020 4.10 4.10 3.35 3.58
385 NASDAQ KZR Tue, Dec 31, 2019 4.32 4.44 3.90 4.01
384 NASDAQ KZR Mon, Dec 30, 2019 3.73 4.34 3.50 4.26
383 NASDAQ KZR Fri, Dec 27, 2019 3.80 3.90 3.62 3.73
382 NASDAQ KZR Thu, Dec 26, 2019 3.95 3.96 3.50 3.80
381 NASDAQ KZR Tue, Dec 24, 2019 3.93 3.93 3.72 3.86
380 NASDAQ KZR Mon, Dec 23, 2019 3.60 3.77 3.36 3.69
379 NASDAQ KZR Fri, Dec 20, 2019 3.30 3.55 3.22 3.49
378 NASDAQ KZR Thu, Dec 19, 2019 3.02 3.24 2.98 3.22
377 NASDAQ KZR Wed, Dec 18, 2019 2.87 3.08 2.58 3.03
376 NASDAQ KZR Tue, Dec 17, 2019 2.78 2.91 2.72 2.87
375 NASDAQ KZR Mon, Dec 16, 2019 2.72 2.76 2.65 2.73
374 NASDAQ KZR Fri, Dec 13, 2019 2.72 2.73 2.55 2.70
373 NASDAQ KZR Thu, Dec 12, 2019 2.69 2.73 2.67 2.72
372 NASDAQ KZR Wed, Dec 11, 2019 2.67 2.72 2.61 2.71
371 NASDAQ KZR Tue, Dec 10, 2019 2.66 2.80 2.57 2.65
370 NASDAQ KZR Mon, Dec 9, 2019 2.69 2.78 2.52 2.67
369 NASDAQ KZR Fri, Dec 6, 2019 2.71 2.71 2.64 2.65
368 NASDAQ KZR Thu, Dec 5, 2019 2.78 2.78 2.61 2.65
367 NASDAQ KZR Wed, Dec 4, 2019 2.64 2.79 2.63 2.73
366 NASDAQ KZR Tue, Dec 3, 2019 2.56 2.67 2.56 2.63
365 NASDAQ KZR Mon, Dec 2, 2019 2.61 2.79 2.53 2.59
364 NASDAQ KZR Fri, Nov 29, 2019 2.68 2.80 2.60 2.61
363 NASDAQ KZR Wed, Nov 27, 2019 2.55 2.78 2.54 2.69
362 NASDAQ KZR Tue, Nov 26, 2019 2.73 2.80 2.56 2.60
361 NASDAQ KZR Mon, Nov 25, 2019 2.94 2.98 2.70 2.81
360 NASDAQ KZR Fri, Nov 22, 2019 2.64 3.25 2.52 2.87
359 NASDAQ KZR Thu, Nov 21, 2019 2.71 2.71 2.57 2.60
358 NASDAQ KZR Wed, Nov 20, 2019 2.50 2.73 2.50 2.64
357 NASDAQ KZR Tue, Nov 19, 2019 2.56 2.73 2.38 2.50
356 NASDAQ KZR Mon, Nov 18, 2019 2.54 2.81 2.36 2.54
355 NASDAQ KZR Fri, Nov 15, 2019 2.66 2.66 2.43 2.53
354 NASDAQ KZR Thu, Nov 14, 2019 2.69 2.81 2.58 2.61
353 NASDAQ KZR Wed, Nov 13, 2019 2.52 2.85 2.51 2.72
352 NASDAQ KZR Tue, Nov 12, 2019 2.93 2.96 2.48 2.61
351 NASDAQ KZR Mon, Nov 11, 2019 2.89 3.26 2.89 2.95
350 NASDAQ KZR Fri, Nov 8, 2019 2.94 3.10 2.88 2.89
349 NASDAQ KZR Thu, Nov 7, 2019 3.44 3.44 2.83 2.92
348 NASDAQ KZR Wed, Nov 6, 2019 2.88 3.38 2.75 3.09
347 NASDAQ KZR Tue, Nov 5, 2019 3.08 3.15 2.74 2.88
346 NASDAQ KZR Mon, Nov 4, 2019 3.25 3.56 3.07 3.09
345 NASDAQ KZR Fri, Nov 1, 2019 3.27 3.28 3.14 3.23
344 NASDAQ KZR Thu, Oct 31, 2019 3.47 3.47 3.07 3.25
343 NASDAQ KZR Wed, Oct 30, 2019 3.51 3.53 3.20 3.50
342 NASDAQ KZR Tue, Oct 29, 2019 3.50 3.68 3.42 3.47
341 NASDAQ KZR Mon, Oct 28, 2019 3.40 3.63 3.40 3.51
340 NASDAQ KZR Fri, Oct 25, 2019 3.45 3.55 3.33 3.39
339 NASDAQ KZR Thu, Oct 24, 2019 3.61 3.69 3.31 3.38
338 NASDAQ KZR Wed, Oct 23, 2019 3.45 3.69 3.37 3.61
337 NASDAQ KZR Tue, Oct 22, 2019 3.63 3.71 3.31 3.47
336 NASDAQ KZR Mon, Oct 21, 2019 3.58 3.80 3.55 3.64
335 NASDAQ KZR Fri, Oct 18, 2019 3.62 3.84 3.42 3.53
334 NASDAQ KZR Thu, Oct 17, 2019 3.27 3.78 3.27 3.69
333 NASDAQ KZR Wed, Oct 16, 2019 3.13 3.34 3.13 3.27
332 NASDAQ KZR Tue, Oct 15, 2019 3.25 3.35 3.08 3.15
331 NASDAQ KZR Mon, Oct 14, 2019 3.24 3.36 3.18 3.27
330 NASDAQ KZR Fri, Oct 11, 2019 3.27 3.55 3.17 3.22
329 NASDAQ KZR Thu, Oct 10, 2019 3.12 3.25 3.09 3.23
328 NASDAQ KZR Wed, Oct 9, 2019 3.12 3.28 3.08 3.11
327 NASDAQ KZR Tue, Oct 8, 2019 3.07 3.23 3.00 3.09
326 NASDAQ KZR Mon, Oct 7, 2019 3.08 3.34 3.07 3.12
325 NASDAQ KZR Fri, Oct 4, 2019 3.11 3.26 3.10 3.11
324 NASDAQ KZR Thu, Oct 3, 2019 3.12 3.38 3.10 3.12
323 NASDAQ KZR Wed, Oct 2, 2019 2.92 3.22 2.88 3.15
322 NASDAQ KZR Tue, Oct 1, 2019 3.20 3.22 2.90 2.95
321 NASDAQ KZR Mon, Sep 30, 2019 3.07 3.34 2.97 3.28
320 NASDAQ KZR Fri, Sep 27, 2019 3.33 3.33 3.06 3.06
319 NASDAQ KZR Thu, Sep 26, 2019 3.67 3.67 3.15 3.27
318 NASDAQ KZR Wed, Sep 25, 2019 3.55 3.74 3.40 3.69
317 NASDAQ KZR Tue, Sep 24, 2019 3.79 3.79 3.49 3.57
316 NASDAQ KZR Mon, Sep 23, 2019 3.57 3.81 3.46 3.72
315 NASDAQ KZR Fri, Sep 20, 2019 3.48 3.86 3.48 3.53
314 NASDAQ KZR Thu, Sep 19, 2019 3.61 4.00 3.46 3.49
313 NASDAQ KZR Wed, Sep 18, 2019 3.79 3.79 3.55 3.62
312 NASDAQ KZR Tue, Sep 17, 2019 3.51 3.85 3.15 3.77
311 NASDAQ KZR Mon, Sep 16, 2019 3.49 3.72 3.46 3.51
310 NASDAQ KZR Fri, Sep 13, 2019 3.45 3.91 3.45 3.52
309 NASDAQ KZR Thu, Sep 12, 2019 3.40 3.50 3.24 3.40
308 NASDAQ KZR Wed, Sep 11, 2019 3.56 3.66 3.35 3.40
307 NASDAQ KZR Tue, Sep 10, 2019 3.40 3.60 3.29 3.53
306 NASDAQ KZR Mon, Sep 9, 2019 3.38 3.55 3.30 3.38
305 NASDAQ KZR Fri, Sep 6, 2019 3.36 3.50 3.24 3.38
304 NASDAQ KZR Thu, Sep 5, 2019 3.25 3.33 3.10 3.30
303 NASDAQ KZR Wed, Sep 4, 2019 3.15 3.39 3.09 3.25
302 NASDAQ KZR Tue, Sep 3, 2019 3.33 3.67 2.82 3.00
301 NASDAQ KZR Fri, Aug 30, 2019 3.89 3.97 3.32 3.38
300 NASDAQ KZR Thu, Aug 29, 2019 3.82 4.01 3.82 3.87
299 NASDAQ KZR Wed, Aug 28, 2019 3.81 3.87 3.61 3.71
298 NASDAQ KZR Tue, Aug 27, 2019 4.07 4.07 3.82 3.83
297 NASDAQ KZR Mon, Aug 26, 2019 3.95 4.08 3.81 4.03
296 NASDAQ KZR Fri, Aug 23, 2019 4.13 4.48 3.82 3.86
295 NASDAQ KZR Thu, Aug 22, 2019 4.36 4.72 4.11 4.15
294 NASDAQ KZR Wed, Aug 21, 2019 4.48 4.79 4.16 4.30
293 NASDAQ KZR Tue, Aug 20, 2019 4.94 5.08 4.36 4.42
292 NASDAQ KZR Mon, Aug 19, 2019 4.94 5.07 4.84 4.99
291 NASDAQ KZR Fri, Aug 16, 2019 4.85 5.13 4.61 4.87
290 NASDAQ KZR Thu, Aug 15, 2019 4.74 4.91 4.73 4.83
289 NASDAQ KZR Wed, Aug 14, 2019 4.56 5.14 4.56 4.73
288 NASDAQ KZR Tue, Aug 13, 2019 4.65 4.96 4.40 4.78
287 NASDAQ KZR Mon, Aug 12, 2019 4.79 5.10 4.30 4.50
286 NASDAQ KZR Fri, Aug 9, 2019 4.70 5.26 4.70 4.88
285 NASDAQ KZR Thu, Aug 8, 2019 4.58 4.84 4.52 4.67
284 NASDAQ KZR Wed, Aug 7, 2019 4.61 4.83 4.42 4.49
283 NASDAQ KZR Tue, Aug 6, 2019 4.35 4.82 4.35 4.60
282 NASDAQ KZR Mon, Aug 5, 2019 5.09 5.30 4.12 4.27
281 NASDAQ KZR Fri, Aug 2, 2019 5.28 5.34 5.02 5.21
280 NASDAQ KZR Thu, Aug 1, 2019 5.64 5.74 5.27 5.35
279 NASDAQ KZR Wed, Jul 31, 2019 5.90 6.12 5.51 5.63
278 NASDAQ KZR Tue, Jul 30, 2019 5.83 6.00 5.83 5.88
277 NASDAQ KZR Mon, Jul 29, 2019 6.00 6.00 5.64 5.77
276 NASDAQ KZR Fri, Jul 26, 2019 5.77 5.93 5.66 5.71
275 NASDAQ KZR Thu, Jul 25, 2019 5.86 5.97 5.56 5.76
274 NASDAQ KZR Wed, Jul 24, 2019 5.70 6.38 5.50 5.99
273 NASDAQ KZR Tue, Jul 23, 2019 5.95 6.20 5.85 6.00
272 NASDAQ KZR Mon, Jul 22, 2019 5.84 5.94 5.69 5.94
271 NASDAQ KZR Fri, Jul 19, 2019 5.70 5.97 5.70 5.82
270 NASDAQ KZR Thu, Jul 18, 2019 6.43 6.52 5.65 5.73
269 NASDAQ KZR Wed, Jul 17, 2019 6.66 6.80 6.37 6.45
268 NASDAQ KZR Tue, Jul 16, 2019 6.77 6.94 6.54 6.66
267 NASDAQ KZR Mon, Jul 15, 2019 7.18 7.45 6.64 6.79
266 NASDAQ KZR Fri, Jul 12, 2019 7.20 7.78 6.99 7.15
265 NASDAQ KZR Thu, Jul 11, 2019 7.45 7.52 7.03 7.18
264 NASDAQ KZR Wed, Jul 10, 2019 7.52 7.60 7.00 7.58
263 NASDAQ KZR Tue, Jul 9, 2019 7.11 7.52 6.82 7.42
262 NASDAQ KZR Mon, Jul 8, 2019 7.10 7.28 7.01 7.16
261 NASDAQ KZR Fri, Jul 5, 2019 6.79 7.43 6.10 7.10
260 NASDAQ KZR Wed, Jul 3, 2019 7.05 7.15 6.78 6.82
259 NASDAQ KZR Tue, Jul 2, 2019 7.10 7.70 6.92 7.01
258 NASDAQ KZR Mon, Jul 1, 2019 7.81 7.82 6.92 7.07
257 NASDAQ KZR Fri, Jun 28, 2019 7.20 7.95 7.15 7.71
256 NASDAQ KZR Thu, Jun 27, 2019 7.09 7.22 6.95 7.17
255 NASDAQ KZR Wed, Jun 26, 2019 7.52 7.61 7.02 7.09
254 NASDAQ KZR Tue, Jun 25, 2019 7.68 7.81 7.51 7.63
253 NASDAQ KZR Mon, Jun 24, 2019 7.98 8.20 7.60 7.66
252 NASDAQ KZR Fri, Jun 21, 2019 8.06 8.25 7.84 8.01
251 NASDAQ KZR Thu, Jun 20, 2019 8.35 8.35 7.92 8.14
250 NASDAQ KZR Wed, Jun 19, 2019 7.94 8.22 7.70 8.16
249 NASDAQ KZR Tue, Jun 18, 2019 7.94 8.27 7.79 7.86
248 NASDAQ KZR Mon, Jun 17, 2019 8.97 9.32 7.99 8.10
247 NASDAQ KZR Fri, Jun 14, 2019 9.80 9.83 8.84 8.93
246 NASDAQ KZR Thu, Jun 13, 2019 9.60 9.95 9.44 9.81
245 NASDAQ KZR Wed, Jun 12, 2019 9.38 9.57 9.00 9.43
244 NASDAQ KZR Tue, Jun 11, 2019 9.60 9.64 9.21 9.40
243 NASDAQ KZR Mon, Jun 10, 2019 9.26 9.71 9.24 9.56
242 NASDAQ KZR Fri, Jun 7, 2019 8.96 9.30 8.89 9.26
241 NASDAQ KZR Thu, Jun 6, 2019 8.83 9.18 8.62 8.95
240 NASDAQ KZR Wed, Jun 5, 2019 8.99 9.05 8.61 8.85
239 NASDAQ KZR Tue, Jun 4, 2019 9.39 9.39 8.81 9.02
238 NASDAQ KZR Mon, Jun 3, 2019 9.45 9.82 9.00 9.29
237 NASDAQ KZR Fri, May 31, 2019 9.56 9.85 9.29 9.47
236 NASDAQ KZR Thu, May 30, 2019 9.92 10.00 9.33 9.74
235 NASDAQ KZR Wed, May 29, 2019 9.31 10.06 9.28 9.87
234 NASDAQ KZR Tue, May 28, 2019 11.43 11.52 9.14 9.90
233 NASDAQ KZR Fri, May 24, 2019 17.12 17.35 16.12 16.89
232 NASDAQ KZR Thu, May 23, 2019 17.90 18.29 16.85 17.00
231 NASDAQ KZR Wed, May 22, 2019 19.39 19.49 17.63 18.27
230 NASDAQ KZR Tue, May 21, 2019 19.60 19.99 19.29 19.57
229 NASDAQ KZR Mon, May 20, 2019 20.17 20.64 19.50 19.66
228 NASDAQ KZR Fri, May 17, 2019 20.37 20.87 20.17 20.39
227 NASDAQ KZR Thu, May 16, 2019 20.47 21.28 20.30 20.59
226 NASDAQ KZR Wed, May 15, 2019 19.87 20.38 19.79 20.34
225 NASDAQ KZR Tue, May 14, 2019 19.62 20.47 19.46 20.11
224 NASDAQ KZR Mon, May 13, 2019 20.07 20.90 19.53 19.75
223 NASDAQ KZR Fri, May 10, 2019 19.85 20.84 19.78 20.65
222 NASDAQ KZR Thu, May 9, 2019 19.85 20.34 19.50 19.92
221 NASDAQ KZR Wed, May 8, 2019 19.74 20.28 19.67 19.87
220 NASDAQ KZR Tue, May 7, 2019 20.81 21.07 19.96 20.27
219 NASDAQ KZR Mon, May 6, 2019 18.82 21.60 18.82 21.01
218 NASDAQ KZR Fri, May 3, 2019 19.57 19.57 18.71 19.29
217 NASDAQ KZR Thu, May 2, 2019 19.00 19.53 18.11 18.99
216 NASDAQ KZR Wed, May 1, 2019 18.95 19.29 18.15 18.95
215 NASDAQ KZR Tue, Apr 30, 2019 19.95 20.02 18.52 18.87
214 NASDAQ KZR Mon, Apr 29, 2019 19.35 20.46 19.04 19.80
213 NASDAQ KZR Fri, Apr 26, 2019 19.59 20.96 19.59 20.00
212 NASDAQ KZR Thu, Apr 25, 2019 19.88 20.33 19.36 19.60
211 NASDAQ KZR Wed, Apr 24, 2019 19.55 20.00 19.24 20.00
210 NASDAQ KZR Tue, Apr 23, 2019 19.50 19.95 19.05 19.76
209 NASDAQ KZR Mon, Apr 22, 2019 19.10 20.09 18.90 19.04
208 NASDAQ KZR Thu, Apr 18, 2019 19.83 19.83 19.01 19.23
207 NASDAQ KZR Wed, Apr 17, 2019 20.54 20.58 19.67 20.00
206 NASDAQ KZR Tue, Apr 16, 2019 20.16 20.66 19.80 20.47
205 NASDAQ KZR Mon, Apr 15, 2019 20.14 20.94 19.64 20.09
204 NASDAQ KZR Fri, Apr 12, 2019 20.40 21.00 20.06 20.15
203 NASDAQ KZR Thu, Apr 11, 2019 20.13 20.45 19.60 19.94
202 NASDAQ KZR Wed, Apr 10, 2019 20.32 20.70 19.58 20.09
201 NASDAQ KZR Tue, Apr 9, 2019 21.84 21.84 20.09 20.24
200 NASDAQ KZR Mon, Apr 8, 2019 21.90 22.34 20.95 21.85
199 NASDAQ KZR Fri, Apr 5, 2019 20.00 22.25 20.00 21.90
198 NASDAQ KZR Thu, Apr 4, 2019 20.18 20.50 19.50 20.25
197 NASDAQ KZR Wed, Apr 3, 2019 19.72 20.45 19.40 20.12
196 NASDAQ KZR Tue, Apr 2, 2019 18.19 20.00 18.00 19.62
195 NASDAQ KZR Mon, Apr 1, 2019 17.74 18.83 17.56 18.16
194 NASDAQ KZR Fri, Mar 29, 2019 17.31 17.94 17.31 17.74
193 NASDAQ KZR Thu, Mar 28, 2019 17.11 17.65 16.88 17.25
192 NASDAQ KZR Wed, Mar 27, 2019 17.06 17.75 16.55 17.15
191 NASDAQ KZR Tue, Mar 26, 2019 17.88 18.81 16.90 17.24
190 NASDAQ KZR Mon, Mar 25, 2019 16.89 17.92 16.71 17.73
189 NASDAQ KZR Fri, Mar 22, 2019 17.91 18.10 16.78 16.83
188 NASDAQ KZR Thu, Mar 21, 2019 18.24 18.30 17.23 18.07
187 NASDAQ KZR Wed, Mar 20, 2019 19.19 19.19 17.90 18.35
186 NASDAQ KZR Tue, Mar 19, 2019 18.67 19.50 18.67 19.19
185 NASDAQ KZR Mon, Mar 18, 2019 18.20 18.78 18.20 18.58
184 NASDAQ KZR Fri, Mar 15, 2019 18.14 18.48 17.90 18.19
183 NASDAQ KZR Thu, Mar 14, 2019 18.48 18.48 17.66 17.97
182 NASDAQ KZR Wed, Mar 13, 2019 18.00 18.26 17.85 17.88
181 NASDAQ KZR Tue, Mar 12, 2019 18.41 18.50 17.56 17.80
180 NASDAQ KZR Mon, Mar 11, 2019 18.23 19.25 17.95 18.35
179 NASDAQ KZR Fri, Mar 8, 2019 18.40 18.75 17.75 18.05
178 NASDAQ KZR Thu, Mar 7, 2019 18.50 19.24 18.01 18.50
177 NASDAQ KZR Wed, Mar 6, 2019 19.42 19.79 17.80 18.51
176 NASDAQ KZR Tue, Mar 5, 2019 20.24 20.30 19.20 19.40
175 NASDAQ KZR Mon, Mar 4, 2019 20.28 20.44 19.43 20.25
174 NASDAQ KZR Fri, Mar 1, 2019 20.51 21.15 20.00 20.29
173 NASDAQ KZR Thu, Feb 28, 2019 20.32 20.57 19.75 20.35
172 NASDAQ KZR Wed, Feb 27, 2019 20.01 20.54 20.01 20.36
171 NASDAQ KZR Tue, Feb 26, 2019 20.28 20.58 19.77 20.09
170 NASDAQ KZR Mon, Feb 25, 2019 20.19 20.57 19.63 20.32
169 NASDAQ KZR Fri, Feb 22, 2019 20.80 21.06 19.76 20.29
168 NASDAQ KZR Thu, Feb 21, 2019 21.11 22.50 20.02 20.73
167 NASDAQ KZR Wed, Feb 20, 2019 21.51 21.78 20.90 21.11
166 NASDAQ KZR Tue, Feb 19, 2019 21.97 22.18 20.72 21.53
165 NASDAQ KZR Fri, Feb 15, 2019 20.33 22.02 20.20 21.96
164 NASDAQ KZR Thu, Feb 14, 2019 19.50 20.94 19.35 20.31
163 NASDAQ KZR Wed, Feb 13, 2019 19.24 19.81 18.88 19.45
162 NASDAQ KZR Tue, Feb 12, 2019 19.00 19.31 18.81 19.21
161 NASDAQ KZR Mon, Feb 11, 2019 18.94 19.12 18.65 18.81
160 NASDAQ KZR Fri, Feb 8, 2019 18.59 19.04 17.96 18.70
159 NASDAQ KZR Thu, Feb 7, 2019 18.25 19.90 17.65 18.60
158 NASDAQ KZR Wed, Feb 6, 2019 18.20 18.50 18.20 18.33
157 NASDAQ KZR Tue, Feb 5, 2019 17.93 18.50 17.92 18.39
156 NASDAQ KZR Mon, Feb 4, 2019 17.98 18.60 17.98 18.14
155 NASDAQ KZR Fri, Feb 1, 2019 18.08 18.57 17.36 17.74
154 NASDAQ KZR Thu, Jan 31, 2019 17.18 18.29 17.15 17.91
153 NASDAQ KZR Wed, Jan 30, 2019 17.36 17.89 16.87 17.21
152 NASDAQ KZR Tue, Jan 29, 2019 18.65 19.06 17.29 17.48
151 NASDAQ KZR Mon, Jan 28, 2019 19.24 19.25 18.20 18.73
150 NASDAQ KZR Fri, Jan 25, 2019 19.25 19.51 18.90 19.24
149 NASDAQ KZR Thu, Jan 24, 2019 19.76 22.29 18.50 19.07
148 NASDAQ KZR Wed, Jan 23, 2019 19.40 20.40 18.97 19.80
147 NASDAQ KZR Tue, Jan 22, 2019 20.38 21.99 19.81 19.81
146 NASDAQ KZR Fri, Jan 18, 2019 21.43 21.92 20.28 20.57
145 NASDAQ KZR Thu, Jan 17, 2019 22.38 22.49 20.86 21.26
144 NASDAQ KZR Wed, Jan 16, 2019 24.07 24.16 21.19 22.38
143 NASDAQ KZR Tue, Jan 15, 2019 23.59 24.17 23.16 23.75
142 NASDAQ KZR Mon, Jan 14, 2019 23.50 23.99 22.89 23.20
141 NASDAQ KZR Fri, Jan 11, 2019 23.10 23.92 22.74 23.51
140 NASDAQ KZR Thu, Jan 10, 2019 23.00 23.50 22.45 23.10
139 NASDAQ KZR Wed, Jan 9, 2019 22.54 23.42 22.54 22.86
138 NASDAQ KZR Tue, Jan 8, 2019 22.75 23.33 22.33 22.78
137 NASDAQ KZR Mon, Jan 7, 2019 22.51 23.70 21.82 23.09
136 NASDAQ KZR Fri, Jan 4, 2019 23.00 24.60 22.72 22.85
135 NASDAQ KZR Thu, Jan 3, 2019 22.15 23.53 21.01 23.14
134 NASDAQ KZR Wed, Jan 2, 2019 22.99 23.09 21.94 22.74
133 NASDAQ KZR Mon, Dec 31, 2018 22.90 23.64 21.25 23.60
132 NASDAQ KZR Fri, Dec 28, 2018 22.40 22.93 21.76 22.68
131 NASDAQ KZR Thu, Dec 27, 2018 22.00 22.88 20.19 22.40
130 NASDAQ KZR Wed, Dec 26, 2018 21.05 23.05 21.05 22.38
129 NASDAQ KZR Mon, Dec 24, 2018 22.61 22.75 20.62 21.33
128 NASDAQ KZR Fri, Dec 21, 2018 22.43 23.00 20.68 22.37
127 NASDAQ KZR Thu, Dec 20, 2018 20.21 23.03 20.21 22.38
126 NASDAQ KZR Wed, Dec 19, 2018 22.75 22.75 19.50 20.30
125 NASDAQ KZR Tue, Dec 18, 2018 23.86 24.00 21.97 22.74
124 NASDAQ KZR Mon, Dec 17, 2018 29.43 29.79 22.03 22.69
123 NASDAQ KZR Fri, Dec 14, 2018 32.08 32.23 29.02 29.98
122 NASDAQ KZR Thu, Dec 13, 2018 29.85 36.33 29.85 32.90
121 NASDAQ KZR Wed, Dec 12, 2018 27.37 30.00 26.78 29.30
120 NASDAQ KZR Tue, Dec 11, 2018 26.86 27.68 26.01 26.85
119 NASDAQ KZR Mon, Dec 10, 2018 27.54 27.54 25.95 26.73
118 NASDAQ KZR Fri, Dec 7, 2018 27.93 28.87 27.00 27.85
117 NASDAQ KZR Thu, Dec 6, 2018 28.51 29.97 27.29 28.20
116 NASDAQ KZR Tue, Dec 4, 2018 29.65 29.99 27.72 28.64
115 NASDAQ KZR Mon, Dec 3, 2018 30.99 30.99 28.05 29.65
114 NASDAQ KZR Fri, Nov 30, 2018 26.78 30.00 26.12 29.68
113 NASDAQ KZR Thu, Nov 29, 2018 25.44 26.70 25.44 26.55
112 NASDAQ KZR Wed, Nov 28, 2018 24.11 25.34 23.74 25.32
111 NASDAQ KZR Tue, Nov 27, 2018 23.99 24.27 23.01 23.97
110 NASDAQ KZR Mon, Nov 26, 2018 25.85 25.88 23.99 24.23
109 NASDAQ KZR Fri, Nov 23, 2018 24.90 25.75 24.90 25.75
108 NASDAQ KZR Wed, Nov 21, 2018 24.80 25.25 24.40 25.02
107 NASDAQ KZR Tue, Nov 20, 2018 23.35 24.89 22.82 24.46
106 NASDAQ KZR Mon, Nov 19, 2018 26.09 26.50 23.42 23.79
105 NASDAQ KZR Fri, Nov 16, 2018 24.60 26.25 23.61 25.90
104 NASDAQ KZR Thu, Nov 15, 2018 25.90 25.90 24.66 24.88
103 NASDAQ KZR Wed, Nov 14, 2018 25.94 26.00 24.85 25.73
102 NASDAQ KZR Tue, Nov 13, 2018 26.50 26.50 24.62 24.99
101 NASDAQ KZR Mon, Nov 12, 2018 24.68 26.54 24.19 26.19
100 NASDAQ KZR Fri, Nov 9, 2018 24.98 25.03 23.56 24.58
99 NASDAQ KZR Thu, Nov 8, 2018 23.48 24.50 22.92 24.00
98 NASDAQ KZR Wed, Nov 7, 2018 23.21 24.18 22.49 23.00
97 NASDAQ KZR Tue, Nov 6, 2018 23.61 23.95 22.72 22.99
96 NASDAQ KZR Mon, Nov 5, 2018 25.06 25.06 22.50 23.58
95 NASDAQ KZR Fri, Nov 2, 2018 24.18 25.17 24.09 24.96
94 NASDAQ KZR Thu, Nov 1, 2018 24.00 24.88 23.30 24.00
93 NASDAQ KZR Wed, Oct 31, 2018 25.78 25.78 22.76 24.73
92 NASDAQ KZR Tue, Oct 30, 2018 24.11 26.70 23.80 25.44
91 NASDAQ KZR Mon, Oct 29, 2018 25.14 25.14 23.96 24.11
90 NASDAQ KZR Fri, Oct 26, 2018 23.93 25.62 21.91 25.08
89 NASDAQ KZR Thu, Oct 25, 2018 23.56 24.25 21.83 24.24
88 NASDAQ KZR Wed, Oct 24, 2018 24.70 25.47 22.85 23.38
87 NASDAQ KZR Tue, Oct 23, 2018 25.31 26.86 24.02 24.67
86 NASDAQ KZR Mon, Oct 22, 2018 25.29 26.75 24.96 25.76
85 NASDAQ KZR Fri, Oct 19, 2018 25.39 26.31 24.39 25.50
84 NASDAQ KZR Thu, Oct 18, 2018 23.51 25.50 23.09 25.13
83 NASDAQ KZR Wed, Oct 17, 2018 22.74 23.50 22.43 23.38
82 NASDAQ KZR Tue, Oct 16, 2018 23.59 23.86 22.30 22.71
81 NASDAQ KZR Mon, Oct 15, 2018 22.25 23.74 21.86 23.48
80 NASDAQ KZR Fri, Oct 12, 2018 22.02 24.89 21.02 22.37
79 NASDAQ KZR Thu, Oct 11, 2018 23.14 23.14 20.70 21.90
78 NASDAQ KZR Wed, Oct 10, 2018 22.81 23.84 22.30 23.26
77 NASDAQ KZR Tue, Oct 9, 2018 21.75 23.00 21.05 22.83
76 NASDAQ KZR Mon, Oct 8, 2018 20.88 22.00 20.71 21.74
75 NASDAQ KZR Fri, Oct 5, 2018 20.76 21.15 20.28 20.90
74 NASDAQ KZR Thu, Oct 4, 2018 20.16 21.17 19.90 20.60
73 NASDAQ KZR Wed, Oct 3, 2018 20.67 20.67 19.48 20.21
72 NASDAQ KZR Tue, Oct 2, 2018 21.13 21.13 19.67 20.55
71 NASDAQ KZR Mon, Oct 1, 2018 21.41 21.41 20.72 21.18
70 NASDAQ KZR Fri, Sep 28, 2018 20.73 22.00 20.27 21.41
69 NASDAQ KZR Thu, Sep 27, 2018 19.99 21.03 19.81 20.65
68 NASDAQ KZR Wed, Sep 26, 2018 20.61 20.68 19.50 19.92
67 NASDAQ KZR Tue, Sep 25, 2018 20.59 21.00 20.00 20.48
66 NASDAQ KZR Mon, Sep 24, 2018 19.77 20.58 19.77 20.41
65 NASDAQ KZR Fri, Sep 21, 2018 20.22 20.35 19.20 19.64
64 NASDAQ KZR Thu, Sep 20, 2018 19.39 20.70 19.07 20.03
63 NASDAQ KZR Wed, Sep 19, 2018 19.89 20.83 19.01 19.34
62 NASDAQ KZR Tue, Sep 18, 2018 19.73 20.36 18.36 20.03
61 NASDAQ KZR Mon, Sep 17, 2018 20.63 20.70 19.33 19.84
60 NASDAQ KZR Fri, Sep 14, 2018 19.70 20.79 19.00 20.49
59 NASDAQ KZR Thu, Sep 13, 2018 20.93 21.21 18.56 19.80
58 NASDAQ KZR Wed, Sep 12, 2018 19.36 21.34 18.55 20.66
57 NASDAQ KZR Tue, Sep 11, 2018 18.48 19.73 18.06 19.25
56 NASDAQ KZR Mon, Sep 10, 2018 19.07 19.34 18.02 18.41
55 NASDAQ KZR Fri, Sep 7, 2018 18.30 19.50 17.67 18.76
54 NASDAQ KZR Thu, Sep 6, 2018 16.91 18.37 16.91 18.30
53 NASDAQ KZR Wed, Sep 5, 2018 17.10 18.00 16.75 17.00
52 NASDAQ KZR Tue, Sep 4, 2018 17.24 18.00 16.75 17.04
51 NASDAQ KZR Fri, Aug 31, 2018 17.53 18.50 16.87 17.27
50 NASDAQ KZR Thu, Aug 30, 2018 17.15 17.60 16.64 17.55
49 NASDAQ KZR Wed, Aug 29, 2018 17.11 17.56 17.08 17.18
48 NASDAQ KZR Tue, Aug 28, 2018 17.25 17.56 16.95 17.15
47 NASDAQ KZR Mon, Aug 27, 2018 17.40 17.65 16.81 17.20
46 NASDAQ KZR Fri, Aug 24, 2018 16.80 17.30 16.52 17.30
45 NASDAQ KZR Thu, Aug 23, 2018 16.27 16.96 16.27 16.70
44 NASDAQ KZR Wed, Aug 22, 2018 16.76 16.95 16.11 16.27
43 NASDAQ KZR Tue, Aug 21, 2018 16.70 16.97 16.64 16.85
42 NASDAQ KZR Mon, Aug 20, 2018 16.75 17.21 16.25 16.50
41 NASDAQ KZR Fri, Aug 17, 2018 16.62 17.28 16.62 16.80
40 NASDAQ KZR Thu, Aug 16, 2018 16.72 17.30 16.11 16.70
39 NASDAQ KZR Wed, Aug 15, 2018 17.00 17.16 16.55 16.55
38 NASDAQ KZR Tue, Aug 14, 2018 16.11 16.90 16.11 16.70
37 NASDAQ KZR Mon, Aug 13, 2018 16.51 16.70 16.03 16.11
36 NASDAQ KZR Fri, Aug 10, 2018 15.81 16.99 15.60 16.70
35 NASDAQ KZR Thu, Aug 9, 2018 16.25 16.70 15.72 16.40
34 NASDAQ KZR Wed, Aug 8, 2018 16.35 16.50 15.90 16.49
33 NASDAQ KZR Tue, Aug 7, 2018 16.42 16.50 15.88 15.99
32 NASDAQ KZR Mon, Aug 6, 2018 16.41 16.41 15.71 16.29
31 NASDAQ KZR Fri, Aug 3, 2018 16.22 16.65 15.80 16.30
30 NASDAQ KZR Thu, Aug 2, 2018 15.85 16.75 15.42 16.22
29 NASDAQ KZR Wed, Aug 1, 2018 16.74 16.74 15.60 15.62
28 NASDAQ KZR Tue, Jul 31, 2018 15.35 16.67 15.25 16.31
27 NASDAQ KZR Mon, Jul 30, 2018 15.61 16.50 15.35 15.50
26 NASDAQ KZR Fri, Jul 27, 2018 15.84 16.22 15.30 15.50
25 NASDAQ KZR Thu, Jul 26, 2018 16.11 16.62 15.27 15.56
24 NASDAQ KZR Wed, Jul 25, 2018 16.06 16.54 15.38 16.00
23 NASDAQ KZR Tue, Jul 24, 2018 16.10 16.34 16.00 16.00
22 NASDAQ KZR Mon, Jul 23, 2018 16.39 16.55 16.00 16.05
21 NASDAQ KZR Fri, Jul 20, 2018 16.39 16.77 15.94 16.13
20 NASDAQ KZR Thu, Jul 19, 2018 16.54 17.20 15.94 16.50
19 NASDAQ KZR Wed, Jul 18, 2018 16.40 17.50 16.02 16.66
18 NASDAQ KZR Tue, Jul 17, 2018 16.42 16.42 15.36 15.92
17 NASDAQ KZR Mon, Jul 16, 2018 16.03 16.38 15.11 16.15
16 NASDAQ KZR Fri, Jul 13, 2018 16.27 16.70 14.77 15.80
15 NASDAQ KZR Thu, Jul 12, 2018 17.49 17.49 16.15 16.50
14 NASDAQ KZR Wed, Jul 11, 2018 17.38 17.49 17.02 17.13
13 NASDAQ KZR Tue, Jul 10, 2018 17.05 17.45 17.05 17.44
12 NASDAQ KZR Mon, Jul 9, 2018 17.45 17.50 17.20 17.21
11 NASDAQ KZR Fri, Jul 6, 2018 17.70 17.70 17.20 17.20
10 NASDAQ KZR Thu, Jul 5, 2018 17.30 17.76 17.05 17.25
9 NASDAQ KZR Tue, Jul 3, 2018 17.30 18.50 17.14 17.21
8 NASDAQ KZR Mon, Jul 2, 2018 17.21 17.78 17.06 17.26
7 NASDAQ KZR Fri, Jun 29, 2018 17.40 17.79 17.05 17.30
6 NASDAQ KZR Thu, Jun 28, 2018 17.73 17.73 16.23 17.20
5 NASDAQ KZR Wed, Jun 27, 2018 17.93 17.93 16.00 17.23
4 NASDAQ KZR Tue, Jun 26, 2018 17.20 18.00 17.08 17.71
3 NASDAQ KZR Mon, Jun 25, 2018 17.44 17.70 16.75 17.15
2 NASDAQ KZR Fri, Jun 22, 2018 17.81 18.30 17.61 17.79
1 NASDAQ KZR Thu, Jun 21, 2018 20.00 20.48 16.74 17.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024