Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	KZR	0.86	0.86	0.8336	0.8574	0.0027	193,867	783	0.833	0.86
2024-05-02	Q	KZR	0.84	0.8679	0.8339	0.8547	0.0162	659,633	1,578	0.8209	0.87
2024-05-01	Q	KZR	0.83	0.85	0.8105	0.8385	0.014	970,774	2,137	0.7445	0.852
2024-04-30	Q	KZR	0.8378	0.85	0.82	0.8245	-0.0133	633,986	3,826	0.80	0.8449
2024-04-29	Q	KZR	0.82	0.85	0.8103	0.8378	0.0329	597,200	1,451	0.815	0.85
2024-04-26	Q	KZR	0.80	0.8138	0.78	0.8049	0.0149	496,290	1,239	0.79	0.8769
2024-04-25	Q	KZR	0.8002	0.805	0.773	0.79	-0.0114	577,468	2,263	0.80	0.908
2024-04-24	Q	KZR	0.811	0.834	0.80	0.8014	-0.0246	425,607	1,349	0.79	0.835
2024-04-23	Q	KZR	0.811	0.8439	0.805	0.826	0.004	518,853	1,652	0.80	0.8901
2024-04-22	Q	KZR	0.8041	0.835	0.785	0.822	0.032	709,557	2,459	0.80	0.8922
2024-04-19	Q	KZR	0.78	0.8044	0.7711	0.79	0.0024	421,814	1,446	0.7179	0.825
2024-04-18	Q	KZR	0.82	0.8202	0.7849	0.7876	-0.029	544,773	1,627	0.7718	0.825
2024-04-17	Q	KZR	0.80	0.8207	0.7701	0.8166	0.0335	454,282	1,477	0.7225	0.834
2024-04-16	Q	KZR	0.82	0.828	0.7724	0.7831	-0.0264	599,346	1,566	0.7694	0.8575
2024-04-15	Q	KZR	0.8645	0.87	0.8001	0.8092	-0.0535	585,799	1,483	0.61	0.849
2024-04-12	Q	KZR	0.862	0.88	0.8451	0.8627	0.0056	623,123	1,635	0.8454	0.876
2024-04-11	Q	KZR	0.80	0.869	0.80	0.8571	0.0571	1,329,696	2,162	0.834	0.8645
2024-04-10	Q	KZR	0.81	0.8179	0.7911	0.80	-0.0286	587,720	1,626	0.795	0.8091
2024-04-09	Q	KZR	0.8004	0.8321	0.80	0.8286	0.0216	544,198	1,783	0.7454	0.836
2024-04-08	Q	KZR	0.8012	0.8161	0.79	0.807	0.0095	621,495	1,860	0.80	0.815
2024-04-05	Q	KZR	0.82	0.8257	0.7502	0.7975	-0.0237	988,220	2,201	0.795	0.8792
2024-04-04	Q	KZR	0.8427	0.8659	0.8106	0.8212	-0.0363	1,087,560	3,062	0.811	0.8856
2024-04-03	Q	KZR	0.8615	0.897	0.844	0.8575	-0.0057	795,037	1,792	0.7737	0.87
2024-04-02	Q	KZR	0.885	0.8918	0.8522	0.8632	-0.0569	563,589	1,423	0.86	0.9456
2024-04-01	Q	KZR	0.91	0.9265	0.857	0.9201	0.0185	823,927	1,604	0.8916	0.93
2024-03-29	Q	KZR	0.9053	0.938	0.882	0.9016	-0.0014	0	0	0.895	0.936
2024-03-28	Q	KZR	0.9053	0.938	0.882	0.9016	-0.0014	1,173,766	2,493	0.895	0.936
2024-03-27	Q	KZR	0.885	0.9076	0.8525	0.903	0.0091	598,105	1,585	0.88	0.9143
2024-03-26	Q	KZR	0.94	0.953	0.82	0.8939	-0.0211	1,393,372	2,878	0.8802	0.91
2024-03-25	Q	KZR	0.99	1.01	0.908	0.915	-0.0595	1,148,145	2,221	0.908	1.00
2024-03-22	Q	KZR	1.02	1.04	0.9601	0.9745	0.0095	1,942,908	3,524	0.95	1.05
2024-03-21	Q	KZR	0.8952	0.9821	0.8655	0.965	0.0725	1,545,466	2,740	0.98	0.9995
2024-03-20	Q	KZR	0.87	0.9018	0.83	0.8925	0.0217	536,558	1,379	0.8585	0.935
2024-03-19	Q	KZR	0.8699	0.8726	0.8451	0.8708	0.0005	450,371	1,617	0.8325	0.909
2024-03-18	Q	KZR	0.8967	0.898	0.84	0.8703	-0.0097	505,743	1,649	0.8425	0.9599
2024-03-15	Q	KZR	0.8421	0.914	0.8108	0.88	0.03	878,896	1,810	0.87	0.9747
2024-03-14	Q	KZR	0.93	0.93	0.85	0.85	-0.06	638,260	1,655	0.84	0.89
2024-03-13	Q	KZR	0.95	0.95	0.887	0.91	-0.0201	394,356	1,077	0.8775	0.94
2024-03-12	Q	KZR	0.975	0.9943	0.88	0.9301	-0.0238	713,976	1,662	0.918	0.947
2024-03-11	Q	KZR	0.9566	0.9683	0.92	0.9539	-0.0026	623,842	2,132	0.92	0.954
2024-03-08	Q	KZR	0.9904	1.01	0.925	0.9565	-0.0435	402,857	967	0.945	1.05
2024-03-07	Q	KZR	1.03	1.04	0.977	1.00	-0.03	619,319	1,060	0.9833	1.01
2024-03-06	Q	KZR	1.05	1.05	1.00	1.03		486,417	959	1.00	1.13
2024-03-05	Q	KZR	0.9825	1.06	0.98	1.03	0.01	613,111	1,368	1.00	1.12
2024-03-04	Q	KZR	1.03	1.06	0.9706	1.02	-0.01	785,007	1,747	0.98	1.03
2024-03-01	Q	KZR	1.0401	1.135	1.02	1.03	-0.02	1,311,545	2,791	0.9237	1.03
2024-02-29	Q	KZR	1.05	1.09	1.03	1.05	0.01	1,527,015	2,355	1.01	1.11
2024-02-28	Q	KZR	0.985	1.06	0.9668	1.04	0.0705	1,480,340	2,212	1.00	1.06
2024-02-27	Q	KZR	0.92	0.982	0.883	0.9695	0.0733	2,886,445	3,588	0.9152	0.99
2024-02-26	Q	KZR	0.91	0.944	0.8615	0.8962	-0.004	1,221,475	2,117	0.89	1.00
2024-02-23	Q	KZR	0.85	0.919	0.842	0.9002	0.0502	1,109,047	1,269	0.9001	0.9154
2024-02-22	Q	KZR	0.833	0.874	0.82	0.85	0.017	544,483	1,086	0.84	0.874
2024-02-21	Q	KZR	0.8288	0.8445	0.8055	0.833	0.0064	580,273	1,050	0.7455	0.842
2024-02-20	Q	KZR	0.84	0.8631	0.819	0.8266	-0.0134	582,138	1,287	0.805	0.864
2024-02-19	Q	KZR	0.8443	0.8656	0.8327	0.84	-0.0032	0	0	0.7682	0.868
2024-02-16	Q	KZR	0.8443	0.8656	0.8327	0.84	-0.0032	399,972	833	0.7682	0.868
2024-02-15	Q	KZR	0.84	0.854	0.821	0.8432	0.0016	330,542	1,018	0.8399	0.927
2024-02-14	Q	KZR	0.8356	0.87	0.8052	0.8416	0.0093	401,503	1,423	0.826	0.9194
2024-02-13	Q	KZR	0.86	0.8959	0.83	0.8323	-0.0477	977,875	1,546	0.835	0.909
2024-02-12	Q	KZR	0.968	0.968	0.8781	0.88	-0.0731	1,892,632	1,622	0.88	0.91
2024-02-09	Q	KZR	0.95	0.9838	0.9408	0.9531	0.0058	763,540	1,138	0.92	1.03
2024-02-08	Q	KZR	0.93	0.9604	0.93	0.9473	0.0154	530,084	1,073	0.91	1.05
2024-02-07	Q	KZR	0.93	0.967	0.9204	0.9319	-0.0102	299,905	1,578	0.8414	0.969
2024-02-06	Q	KZR	0.9451	0.969	0.9359	0.9421	0.0086	220,973	1,172	0.8551	0.95
2024-02-05	Q	KZR	0.95	0.96	0.92	0.9335	-0.0118	325,378	935	0.92	1.05