Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keryx Biopharm Inc (NQ: KERX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.900 5.030 4.750 5.020 87,750 +0.20(+4.15%)
Oct 30, 2003 4.470 5.050 4.430 4.820 345,447 +0.35(+7.83%)
Oct 29, 2003 4.500 4.510 4.300 4.470 152,490 -0.07(-1.54%)
Oct 28, 2003 4.630 4.740 4.440 4.540 200,024 -0.11(-2.37%)
Oct 27, 2003 5.000 5.030 4.600 4.650 215,900 -0.34(-6.81%)
Oct 24, 2003 5.130 5.140 4.800 4.990 125,600 -0.15(-2.92%)
Oct 23, 2003 5.260 5.260 4.950 5.140 218,400 -0.20(-3.75%)
Oct 22, 2003 5.398 5.410 5.100 5.340 540,400 -0.12(-2.20%)
Oct 21, 2003 4.600 5.750 4.570 5.460 2,128,304 +0.96(+21.33%)
Oct 20, 2003 4.610 4.780 4.260 4.500 136,500 -0.11(-2.39%)
Oct 17, 2003 4.920 4.920 4.600 4.610 119,423 -0.37(-7.43%)
Oct 16, 2003 4.590 4.980 4.450 4.980 427,260 +0.39(+8.50%)
Oct 15, 2003 4.650 4.750 4.060 4.590 445,200 +0.07(+1.55%)
Oct 14, 2003 4.390 4.620 4.340 4.520 410,400 +0.21(+4.87%)
Oct 13, 2003 4.090 4.380 4.020 4.310 377,000 +0.29(+7.21%)
Oct 10, 2003 3.900 4.100 3.800 4.020 156,150 +0.11(+2.81%)
Oct 09, 2003 3.730 3.910 3.710 3.910 153,600 +0.11(+2.89%)
Oct 08, 2003 3.770 3.820 3.700 3.800 163,000 +0.03(+0.80%)
Oct 07, 2003 3.560 3.950 3.550 3.770 364,850 +0.17(+4.72%)
Oct 06, 2003 3.450 3.700 3.450 3.600 59,500 +0.15(+4.35%)
Oct 03, 2003 3.490 3.570 3.420 3.450 85,200 +0.03(+0.88%)
Oct 02, 2003 3.300 3.440 3.200 3.420 106,550 +0.19(+5.88%)
Oct 01, 2003 3.330 3.330 3.230 3.230 49,300 -0.11(-3.29%)
Sep 30, 2003 3.100 3.340 3.000 3.340 84,000 +0.13(+4.05%)
Sep 29, 2003 3.430 3.430 3.010 3.210 139,600 -0.13(-3.89%)
Sep 26, 2003 3.630 3.630 3.260 3.340 96,640 -0.29(-7.99%)
Sep 25, 2003 3.880 4.000 3.500 3.630 265,803 -0.22(-5.71%)
Sep 24, 2003 3.493 3.850 3.500 3.850 901,164 +0.36(+10.22%)
Sep 23, 2003 3.100 3.550 3.100 3.493 527,512 +0.41(+13.41%)
Sep 22, 2003 2.990 3.130 2.940 3.080 164,374 +0.03(+0.98%)
Sep 19, 2003 3.150 3.150 2.990 3.050 81,000 +0.07(+2.35%)
Sep 18, 2003 2.900 3.200 2.900 2.980 360,600 +0.08(+2.76%)
Sep 17, 2003 2.910 3.000 2.780 2.900 114,223 +0.10(+3.57%)
Sep 16, 2003 2.870 2.870 2.700 2.800 110,700 +0.01(+0.36%)
Sep 15, 2003 2.930 2.940 2.780 2.790 34,600 -0.06(-2.11%)
Sep 12, 2003 2.900 2.950 2.720 2.850 179,700 -0.11(-3.72%)
Sep 11, 2003 2.710 3.000 2.500 2.960 141,200 +0.23(+8.42%)
Sep 10, 2003 2.620 2.760 2.610 2.730 83,900 +0.04(+1.49%)
Sep 09, 2003 2.770 2.770 2.610 2.690 62,400 -0.01(-0.37%)
Sep 08, 2003 2.700 2.880 2.610 2.700 190,900 -0.05(-1.82%)
Sep 05, 2003 2.560 2.750 2.560 2.750 24,200 +0.11(+4.17%)
Sep 04, 2003 2.560 2.780 2.560 2.640 26,800 +0.05(+1.97%)
Sep 03, 2003 2.830 2.930 2.589 2.589 54,300 -0.09(-3.40%)
Sep 02, 2003 2.900 2.900 2.680 2.680 37,800 -0.12(-4.29%)
Aug 29, 2003 2.460 3.000 2.460 2.800 36,700 +0.34(+13.82%)
Aug 28, 2003 2.420 2.560 2.370 2.460 26,900 +0.11(+4.68%)
Aug 27, 2003 2.360 2.470 2.340 2.350 70,100 +0.03(+1.29%)
Aug 26, 2003 2.430 2.460 2.290 2.320 49,800 -0.08(-3.33%)
Aug 25, 2003 2.440 2.500 2.390 2.400 22,400 -0.03(-1.23%)
Aug 22, 2003 2.600 2.650 2.420 2.430 38,700 +0.07(+2.97%)
Aug 21, 2003 2.520 2.520 2.360 2.360 20,300 -0.14(-5.60%)
Aug 20, 2003 2.390 2.550 2.390 2.500 29,500 +0.02(+0.81%)
Aug 19, 2003 2.530 2.570 2.480 2.480 24,100 +0.00(+0.00%)
Aug 18, 2003 2.420 2.500 2.420 2.480 31,100 -0.05(-1.98%)
Aug 15, 2003 2.320 2.600 2.320 2.530 11,600 -0.01(-0.39%)
Aug 14, 2003 2.340 2.600 2.340 2.540 42,900 -0.06(-2.27%)
Aug 13, 2003 2.300 2.600 2.300 2.599 47,800 +0.08(+3.13%)
Aug 12, 2003 2.280 2.550 2.270 2.520 67,300 +0.14(+5.88%)
Aug 11, 2003 2.450 2.461 2.270 2.380 51,800 -0.10(-4.03%)
Aug 08, 2003 2.300 2.500 2.300 2.480 23,200 +0.11(+4.64%)
Aug 07, 2003 2.400 2.620 2.270 2.370 68,900 -0.23(-8.85%)
Aug 06, 2003 2.660 2.750 2.490 2.600 48,600 -0.17(-6.14%)
Aug 05, 2003 3.060 3.080 2.770 2.770 82,900 -0.15(-5.14%)
Aug 04, 2003 2.800 2.950 2.680 2.920 62,500 +0.07(+2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.