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, 2011 3.290 3.360 3.110 3.110 1,704,176 -0.26(-7.72%)
Oct 28, 2011 3.100 3.430 3.050 3.370 2,885,849 +0.23(+7.32%)
Oct 27, 2011 3.050 3.150 2.970 3.140 1,814,275 +0.22(+7.53%)
Oct 26, 2011 2.970 3.000 2.830 2.920 1,273,586 +0.02(+0.69%)
Oct 25, 2011 3.080 3.140 2.890 2.900 1,969,178 -0.13(-4.29%)
Oct 24, 2011 2.810 3.100 2.791 3.030 2,774,315 +0.26(+9.39%)
Oct 21, 2011 2.770 2.800 2.700 2.770 1,124,485 +0.11(+4.14%)
Oct 20, 2011 2.760 2.830 2.610 2.660 1,238,909 -0.09(-3.27%)
Oct 19, 2011 2.930 2.940 2.680 2.750 1,461,350 -0.17(-5.82%)
Oct 18, 2011 2.910 2.980 2.720 2.920 1,185,051 +0.03(+1.04%)
Oct 17, 2011 2.870 2.960 2.840 2.890 860,356 +0.02(+0.70%)
Oct 14, 2011 3.020 3.050 2.740 2.870 2,677,531 -0.21(-6.82%)
Oct 13, 2011 3.050 3.120 2.990 3.080 1,174,039 -0.01(-0.32%)
Oct 12, 2011 3.140 3.160 3.060 3.090 743,345 -0.05(-1.59%)
Oct 11, 2011 3.140 3.200 3.080 3.140 840,123 -0.04(-1.26%)
Oct 10, 2011 3.110 3.180 3.050 3.180 868,685 +0.16(+5.30%)
Oct 07, 2011 3.180 3.190 3.010 3.020 1,283,896 -0.14(-4.43%)
Oct 06, 2011 3.100 3.170 3.050 3.160 1,062,132 +0.10(+3.27%)
Oct 05, 2011 2.990 3.090 2.960 3.060 1,421,672 +0.19(+6.62%)
Oct 04, 2011 2.720 2.890 2.580 2.870 1,642,591 +0.15(+5.51%)
Oct 03, 2011 3.050 3.060 2.710 2.720 2,145,106 -0.28(-9.33%)
Sep 30, 2011 2.980 3.041 2.950 3.000 1,099,264 -0.02(-0.66%)
Sep 29, 2011 3.120 3.140 2.900 3.020 1,253,382 -0.01(-0.33%)
Sep 28, 2011 3.210 3.250 3.020 3.030 1,196,060 -0.17(-5.31%)
Sep 27, 2011 3.280 3.300 3.180 3.200 1,117,888 +0.05(+1.59%)
Sep 26, 2011 3.230 3.250 3.060 3.150 757,525 +0.00(+0.00%)
Sep 23, 2011 3.090 3.290 3.080 3.150 1,290,263 +0.05(+1.61%)
Sep 22, 2011 3.160 3.250 3.080 3.100 2,003,401 -0.21(-6.34%)
Sep 21, 2011 3.400 3.530 3.300 3.310 1,663,345 -0.08(-2.36%)
Sep 20, 2011 3.590 3.640 3.350 3.390 1,944,562 -0.14(-3.97%)
Sep 19, 2011 3.760 3.790 3.450 3.530 8,680,309 -0.29(-7.59%)
Sep 16, 2011 3.960 3.960 3.817 3.820 1,098,299 -0.09(-2.30%)
Sep 15, 2011 3.990 4.030 3.870 3.910 694,657 -0.03(-0.76%)
Sep 14, 2011 3.990 4.030 3.900 3.940 747,427 -0.03(-0.76%)
Sep 13, 2011 3.910 3.970 3.860 3.970 857,701 +0.09(+2.32%)
Sep 12, 2011 3.780 3.970 3.760 3.880 996,392 +0.03(+0.78%)
Sep 09, 2011 3.930 3.985 3.810 3.850 1,037,212 -0.10(-2.53%)
Sep 08, 2011 4.060 4.150 3.920 3.950 1,202,999 -0.10(-2.47%)
Sep 07, 2011 3.950 4.280 3.930 4.050 2,793,687 +0.21(+5.47%)
Sep 06, 2011 3.750 3.870 3.570 3.840 956,669 -0.01(-0.26%)
Sep 02, 2011 3.850 4.040 3.750 3.850 876,233 -0.16(-3.99%)
Sep 01, 2011 4.110 4.250 3.979 4.010 1,247,910 -0.06(-1.47%)
Aug 31, 2011 4.000 4.230 3.950 4.070 2,614,505 +0.28(+7.39%)
Aug 30, 2011 3.870 3.980 3.780 3.790 1,231,935 -0.10(-2.57%)
Aug 29, 2011 3.750 3.890 3.710 3.890 770,268 +0.19(+5.14%)
Aug 26, 2011 3.480 3.710 3.450 3.700 782,935 +0.17(+4.82%)
Aug 25, 2011 3.730 3.740 3.530 3.530 719,999 -0.18(-4.85%)
Aug 24, 2011 3.740 3.800 3.600 3.710 808,969 -0.10(-2.62%)
Aug 23, 2011 3.690 3.810 3.610 3.810 891,153 +0.12(+3.25%)
Aug 22, 2011 3.710 3.809 3.640 3.690 923,461 +0.14(+3.94%)
Aug 19, 2011 3.440 3.660 3.430 3.550 1,094,084 +0.00(+0.00%)
Aug 18, 2011 3.780 3.800 3.550 3.550 1,539,428 -0.37(-9.44%)
Aug 17, 2011 3.960 4.110 3.870 3.920 1,017,433 -0.03(-0.76%)
Aug 16, 2011 3.930 4.150 3.890 3.950 1,341,529 -0.07(-1.74%)
Aug 15, 2011 3.870 4.050 3.780 4.020 1,988,273 +0.33(+8.94%)
Aug 12, 2011 3.300 3.695 3.300 3.690 2,367,422 +0.45(+13.89%)
Aug 11, 2011 3.180 3.320 3.090 3.240 2,377,417 +0.25(+8.36%)
Aug 10, 2011 3.100 3.190 2.980 2.990 2,451,571 -0.13(-4.17%)
Aug 09, 2011 3.220 3.290 3.000 3.120 2,660,597 +0.12(+4.00%)
Aug 08, 2011 3.310 3.340 3.000 3.000 2,460,193 -0.48(-13.79%)
Aug 05, 2011 3.770 3.860 3.380 3.480 1,899,269 -0.26(-6.95%)
Aug 04, 2011 4.170 4.170 3.740 3.740 1,875,577 -0.47(-11.16%)
Aug 03, 2011 4.310 4.370 4.050 4.210 1,243,881 -0.09(-2.09%)
Aug 02, 2011 4.550 4.600 4.300 4.300 901,672 -0.27(-5.91%)
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.