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 27, 2004 13.50 14.05 13.35 13.73 447,600 +0.28(+2.08%)
Feb 26, 2004 13.50 13.51 13.15 13.45 243,800 -0.10(-0.74%)
Feb 25, 2004 12.73 13.55 12.73 13.55 325,200 +0.76(+5.94%)
Feb 24, 2004 13.40 14.50 12.78 12.79 565,100 -0.84(-6.16%)
Feb 23, 2004 13.86 13.95 13.24 13.63 261,700 -0.14(-1.02%)
Feb 20, 2004 13.40 13.79 12.86 13.77 492,500 +0.18(+1.32%)
Feb 19, 2004 14.06 14.14 13.50 13.59 617,500 -0.39(-2.79%)
Feb 18, 2004 14.10 14.25 13.65 13.98 758,600 -0.02(-0.14%)
Feb 17, 2004 12.70 14.20 12.70 14.00 1,524,300 +1.38(+10.94%)
Feb 13, 2004 11.00 12.90 10.40 12.62 1,404,400 +1.47(+13.18%)
Feb 12, 2004 10.74 11.75 10.55 11.15 674,600 +0.54(+5.09%)
Feb 11, 2004 10.56 10.75 10.12 10.61 333,700 +0.38(+3.71%)
Feb 10, 2004 10.24 10.43 10.03 10.23 213,500 +0.05(+0.49%)
Feb 09, 2004 10.30 10.35 9.700 10.18 610,700 +0.88(+9.46%)
Feb 06, 2004 9.240 9.640 9.070 9.300 203,300 +0.19(+2.07%)
Feb 05, 2004 9.310 9.400 9.010 9.111 151,600 -0.14(-1.50%)
Feb 04, 2004 9.160 9.350 9.000 9.250 359,600 -0.20(-2.12%)
Feb 03, 2004 9.620 10.40 9.357 9.450 329,000 -0.60(-5.97%)
Feb 02, 2004 10.55 10.55 10.00 10.05 172,600 +0.05(+0.50%)
Jan 30, 2004 10.57 10.81 9.970 10.00 308,400 +0.05(+0.50%)
Jan 29, 2004 10.36 10.50 8.850 9.950 436,300 -0.05(-0.50%)
Jan 28, 2004 10.94 11.30 9.510 10.00 842,600 -0.85(-7.83%)
Jan 27, 2004 10.15 11.15 10.14 10.85 1,193,300 +0.75(+7.43%)
Jan 26, 2004 9.610 10.12 9.600 10.10 503,900 +0.50(+5.21%)
Jan 23, 2004 9.050 9.950 8.900 9.600 1,105,200 +0.40(+4.35%)
Jan 22, 2004 9.380 9.380 8.900 9.200 214,000 +0.15(+1.66%)
Jan 21, 2004 8.900 9.710 8.850 9.050 577,600 +0.04(+0.44%)
Jan 20, 2004 9.030 9.590 8.510 9.010 869,200 +0.11(+1.24%)
Jan 16, 2004 8.680 9.000 8.500 8.900 417,700 +0.30(+3.49%)
Jan 15, 2004 8.600 8.700 8.290 8.600 418,438 +0.16(+1.90%)
Jan 14, 2004 8.560 8.990 8.280 8.440 810,595 -0.32(-3.66%)
Jan 13, 2004 8.200 9.280 8.150 8.761 1,943,385 +0.50(+6.07%)
Jan 12, 2004 7.690 8.540 6.950 8.260 2,131,934 +0.96(+13.15%)
Jan 09, 2004 5.700 7.850 5.590 7.300 3,162,742 +1.73(+31.06%)
Jan 08, 2004 4.840 6.000 4.820 5.570 2,557,849 +0.95(+20.56%)
Jan 07, 2004 4.650 4.730 4.620 4.620 161,873 -0.01(-0.22%)
Jan 06, 2004 4.470 4.750 4.470 4.630 138,100 -0.12(-2.53%)
Jan 05, 2004 4.450 4.750 4.450 4.750 266,600 +0.16(+3.49%)
Jan 02, 2004 4.510 4.740 4.450 4.590 126,800 -0.06(-1.29%)
Dec 31, 2003 4.450 4.650 4.410 4.650 321,200 +0.13(+2.88%)
Dec 30, 2003 4.350 4.520 4.330 4.520 127,868 +0.17(+3.91%)
Dec 29, 2003 4.360 4.470 4.340 4.350 147,709 -0.06(-1.36%)
Dec 26, 2003 4.400 4.490 4.400 4.410 25,875 -0.08(-1.78%)
Dec 24, 2003 4.450 4.510 4.320 4.490 111,550 +0.02(+0.45%)
Dec 23, 2003 4.770 4.770 4.400 4.470 620,162 -0.08(-1.76%)
Dec 22, 2003 4.750 4.850 4.530 4.550 188,684 -0.21(-4.41%)
Dec 19, 2003 4.880 5.000 4.760 4.760 115,393 -0.06(-1.24%)
Dec 18, 2003 4.660 4.960 4.460 4.820 76,931 +0.16(+3.43%)
Dec 17, 2003 4.480 4.660 4.480 4.660 36,042 +0.11(+2.42%)
Dec 16, 2003 4.700 4.790 4.430 4.550 47,055 -0.11(-2.36%)
Dec 15, 2003 4.950 5.120 4.470 4.660 237,925 -0.09(-1.92%)
Dec 12, 2003 4.650 4.890 4.650 4.751 38,301 -0.07(-1.43%)
Dec 11, 2003 4.610 4.850 4.550 4.820 39,000 +0.02(+0.42%)
Dec 10, 2003 4.480 4.800 4.480 4.800 82,892 +0.27(+5.96%)
Dec 09, 2003 4.770 4.990 4.470 4.530 115,370 -0.24(-5.03%)
Dec 08, 2003 4.800 4.860 4.710 4.770 47,308 -0.01(-0.21%)
Dec 05, 2003 4.750 4.900 4.750 4.780 68,300 +0.03(+0.63%)
Dec 04, 2003 4.710 5.000 4.700 4.750 184,874 +0.05(+1.06%)
Dec 03, 2003 5.070 5.100 4.700 4.700 206,250 -0.21(-4.22%)
Dec 02, 2003 4.520 5.000 4.500 4.907 261,611 +0.38(+8.32%)
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.