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 (%)
Feb 28, 2011 3.960 4.000 3.870 3.950 651,279 +0.01(+0.25%)
Feb 25, 2011 3.900 3.950 3.820 3.940 470,462 +0.09(+2.34%)
Feb 24, 2011 3.810 3.880 3.780 3.850 568,882 +0.03(+0.79%)
Feb 23, 2011 3.880 3.940 3.800 3.820 762,400 -0.06(-1.55%)
Feb 22, 2011 4.030 4.040 3.870 3.880 895,835 -0.17(-4.20%)
Feb 18, 2011 4.070 4.130 4.000 4.050 789,197 +0.00(+0.00%)
Feb 17, 2011 4.070 4.130 3.980 4.050 595,330 -0.03(-0.74%)
Feb 16, 2011 3.930 4.090 3.880 4.080 1,121,097 +0.18(+4.62%)
Feb 15, 2011 3.930 3.970 3.870 3.900 591,979 -0.03(-0.76%)
Feb 14, 2011 3.900 3.980 3.900 3.930 465,965 +0.03(+0.77%)
Feb 11, 2011 3.960 3.980 3.870 3.900 1,198,327 -0.07(-1.76%)
Feb 10, 2011 3.900 3.990 3.870 3.970 1,260,155 +0.04(+1.02%)
Feb 09, 2011 3.950 3.970 3.900 3.930 906,210 -0.02(-0.51%)
Feb 08, 2011 4.020 4.070 3.920 3.950 1,763,022 -0.09(-2.23%)
Feb 07, 2011 4.010 4.110 4.010 4.040 417,039 +0.02(+0.50%)
Feb 04, 2011 4.100 4.110 3.990 4.020 569,626 -0.10(-2.43%)
Feb 03, 2011 4.130 4.160 4.020 4.120 398,288 -0.03(-0.72%)
Feb 02, 2011 4.030 4.195 4.030 4.150 451,548 +0.09(+2.22%)
Feb 01, 2011 4.020 4.150 3.940 4.060 718,196 +0.06(+1.50%)
Jan 31, 2011 4.170 4.170 4.000 4.000 737,837 -0.16(-3.85%)
Jan 28, 2011 4.130 4.200 4.050 4.160 977,192 +0.07(+1.71%)
Jan 27, 2011 3.980 4.120 3.960 4.090 734,048 +0.09(+2.25%)
Jan 26, 2011 3.990 4.050 3.890 4.000 564,565 +0.03(+0.76%)
Jan 25, 2011 4.000 4.050 3.870 3.970 950,179 -0.03(-0.75%)
Jan 24, 2011 3.850 4.060 3.790 4.000 1,164,381 +0.15(+3.90%)
Jan 21, 2011 3.800 4.015 3.780 3.850 1,148,039 +0.04(+1.05%)
Jan 20, 2011 3.870 3.900 3.710 3.810 1,779,869 -0.04(-1.04%)
Jan 19, 2011 4.102 4.130 3.850 3.850 2,194,792 -0.26(-6.33%)
Jan 18, 2011 4.180 4.240 4.110 4.110 718,006 -0.10(-2.38%)
Jan 14, 2011 4.350 4.370 4.190 4.210 988,613 -0.16(-3.66%)
Jan 13, 2011 4.380 4.440 4.300 4.370 611,422 -0.03(-0.68%)
Jan 12, 2011 4.410 4.500 4.350 4.400 512,916 +0.04(+0.92%)
Jan 11, 2011 4.360 4.480 4.330 4.360 770,737 +0.01(+0.23%)
Jan 10, 2011 4.250 4.390 4.150 4.350 1,201,575 +0.10(+2.35%)
Jan 07, 2011 4.400 4.430 4.200 4.250 1,389,479 -0.14(-3.19%)
Jan 06, 2011 4.460 4.560 4.350 4.390 1,242,157 -0.11(-2.44%)
Jan 05, 2011 4.550 4.630 4.470 4.500 884,382 -0.06(-1.32%)
Jan 04, 2011 4.590 4.790 4.510 4.560 1,679,112 -0.22(-4.60%)
Jan 03, 2011 4.600 4.800 4.600 4.780 1,213,183 +0.20(+4.37%)
Dec 31, 2010 4.670 4.700 4.550 4.580 804,056 -0.09(-1.93%)
Dec 30, 2010 4.690 4.750 4.650 4.670 524,804 -0.02(-0.43%)
Dec 29, 2010 4.700 4.740 4.680 4.690 506,559 -0.02(-0.42%)
Dec 28, 2010 4.710 4.740 4.670 4.710 343,379 +0.00(+0.00%)
Dec 27, 2010 4.720 4.770 4.650 4.710 503,092 -0.01(-0.21%)
Dec 23, 2010 4.730 4.830 4.700 4.720 537,576 -0.03(-0.63%)
Dec 22, 2010 4.820 4.830 4.690 4.750 550,489 -0.07(-1.45%)
Dec 21, 2010 4.830 4.890 4.620 4.820 968,811 +0.02(+0.42%)
Dec 20, 2010 4.800 4.900 4.770 4.800 825,653 -0.02(-0.41%)
Dec 17, 2010 4.800 4.940 4.800 4.820 1,089,617 -0.01(-0.21%)
Dec 16, 2010 4.720 4.830 4.660 4.830 644,341 +0.15(+3.21%)
Dec 15, 2010 4.750 4.800 4.620 4.680 839,361 -0.05(-1.06%)
Dec 14, 2010 4.760 4.830 4.682 4.730 748,353 -0.02(-0.42%)
Dec 13, 2010 4.920 4.960 4.750 4.750 1,147,626 -0.14(-2.86%)
Dec 10, 2010 4.710 4.890 4.700 4.890 1,386,071 +0.18(+3.82%)
Dec 09, 2010 4.640 4.835 4.501 4.710 2,091,618 +0.09(+1.95%)
Dec 08, 2010 4.740 4.740 4.420 4.620 2,852,376 -0.12(-2.53%)
Dec 07, 2010 4.990 4.990 4.720 4.740 2,003,242 -0.20(-4.05%)
Dec 06, 2010 4.990 5.030 4.870 4.940 1,137,828 -0.02(-0.40%)
Dec 03, 2010 4.920 5.110 4.840 4.960 1,714,764 +0.04(+0.81%)
Dec 02, 2010 5.190 5.200 4.900 4.920 3,145,483 -0.31(-5.93%)
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.