Quantcast

Historical Stock Prices

KZR 
$19.23
*  
0.77
3.85%
Get KZR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading KZR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 19.83 19.83 19.01 19.23 25,176
04/17/2019 20.54 20.58 19.67 20 26,072
04/16/2019 20.16 20.66 19.8 20.47 22,011
04/15/2019 20.14 20.94 19.64 20.09 38,354
04/12/2019 20.4 21 20.06 20.15 32,883
04/11/2019 20.13 20.45 19.6 19.94 42,721
04/10/2019 20.32 20.7 19.58 20.09 80,609
04/09/2019 21.84 21.84 20.09 20.24 58,702
04/08/2019 21.9 22.335 20.95 21.85 75,292
04/05/2019 20 22.25 20 21.9 149,711
04/04/2019 20.18 20.5 19.5 20.25 60,703
04/03/2019 19.72 20.45 19.4 20.12 39,559
04/02/2019 18.19 20 18 19.62 128,418
04/01/2019 17.74 18.83 17.56 18.16 90,187
03/29/2019 17.31 17.94 17.31 17.74 60,401
03/28/2019 17.11 17.65 16.88 17.25 88,097
03/27/2019 17.06 17.75 16.55 17.15 101,702
03/26/2019 17.88 18.81 16.9 17.24 83,414
03/25/2019 16.89 17.92 16.705 17.73 41,324
03/22/2019 17.91 18.095 16.78 16.83 64,992
03/21/2019 18.24 18.295 17.23 18.07 65,415
03/20/2019 19.19 19.19 17.9 18.35 114,060
03/19/2019 18.67 19.5 18.67 19.19 117,890
03/18/2019 18.2 18.78 18.2 18.58 166,655
03/15/2019 18.14 18.48 17.9 18.19 980,268
03/14/2019 18.48 18.48 17.66 17.97 103,362
03/13/2019 18 18.26 17.85 17.88 127,747
03/12/2019 18.41 18.5 17.56 17.8 476,251
03/11/2019 18.23 19.25 17.9507 18.35 106,125
03/08/2019 18.4 18.75 17.75 18.05 159,266
03/07/2019 18.5 19.24 18.01 18.5 92,775
03/06/2019 19.42 19.79 17.8 18.51 143,367
03/05/2019 20.24 20.3005 19.2 19.4 92,076
03/04/2019 20.28 20.4355 19.43 20.25 110,687
03/01/2019 20.51 21.145 20 20.29 130,984
02/28/2019 20.32 20.57 19.75 20.35 105,596
02/27/2019 20.01 20.535 20.01 20.36 77,288
02/26/2019 20.28 20.58 19.77 20.09 79,958
02/25/2019 20.19 20.565 19.63 20.32 120,452
02/22/2019 20.8 21.06 19.76 20.29 59,921
02/21/2019 21.11 22.5 20.02 20.73 44,879
02/20/2019 21.51 21.78 20.9 21.11 29,590
02/19/2019 21.97 22.1825 20.72 21.53 32,165
02/15/2019 20.33 22.02 20.2 21.96 62,119
02/14/2019 19.5 20.94 19.345 20.31 52,547
02/13/2019 19.24 19.81 18.88 19.45 93,599
02/12/2019 19 19.3062 18.807 19.21 26,864
02/11/2019 18.94 19.12 18.65 18.81 21,568
02/08/2019 18.59 19.04 17.9631 18.7 21,292
02/07/2019 18.25 19.9 17.6478 18.6 20,557
02/06/2019 18.2 18.5 18.2 18.33 3,093
02/05/2019 17.93 18.5 17.92 18.39 6,289
02/04/2019 17.98 18.6 17.98 18.14 20,616
02/01/2019 18.0816 18.5708 17.364 17.74 21,067
01/31/2019 17.18 18.29 17.15 17.91 13,656
01/30/2019 17.36 17.89 16.87 17.21 39,781
01/29/2019 18.65 19.0573 17.29 17.48 26,835
01/28/2019 19.24 19.25 18.2 18.73 39,643
01/25/2019 19.25 19.5099 18.9 19.24 100,241
01/24/2019 19.76 22.29 18.5 19.07 35,001
01/23/2019 19.4 20.4 18.9675 19.8 21,881
01/22/2019 20.38 21.99 19.81 19.81 46,207
01/18/2019 21.43 21.9196 20.28 20.57 25,645
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio