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, 2018 4.770 4.810 4.590 4.590 1,129,035 -0.18(-3.77%)
Feb 27, 2018 4.980 5.095 4.770 4.770 985,530 -0.20(-4.02%)
Feb 26, 2018 5.080 5.125 4.880 4.970 807,390 -0.11(-2.17%)
Feb 23, 2018 4.940 5.100 4.865 5.080 834,764 +0.15(+3.04%)
Feb 22, 2018 5.040 5.175 4.920 4.930 942,516 -0.07(-1.40%)
Feb 21, 2018 4.900 5.070 4.900 5.000 1,261,340 +0.09(+1.83%)
Feb 20, 2018 4.820 4.990 4.810 4.910 1,396,288 +0.02(+0.41%)
Feb 16, 2018 4.890 4.890 4.890 0 +0.04(+0.82%)
Feb 15, 2018 4.780 4.870 4.730 4.850 988,280 +0.04(+0.83%)
Feb 14, 2018 4.580 4.855 4.550 4.810 1,629,895 +0.17(+3.66%)
Feb 13, 2018 4.490 4.650 4.395 4.640 996,178 +0.14(+3.11%)
Feb 12, 2018 4.500 4.630 4.360 4.500 1,766,637 +0.01(+0.22%)
Feb 09, 2018 4.310 4.580 4.270 4.490 2,946,235 +0.21(+4.91%)
Feb 08, 2018 4.070 4.350 4.070 4.280 1,777,513 +0.08(+1.90%)
Feb 07, 2018 4.460 4.527 4.440 4.200 3,535,813 -0.43(-9.29%)
Feb 06, 2018 4.450 4.730 4.430 4.630 1,882,942 +0.05(+1.09%)
Feb 05, 2018 4.550 4.630 4.450 4.580 1,202,639 +0.06(+1.33%)
Feb 02, 2018 4.550 4.750 4.480 4.520 1,625,260 -0.06(-1.31%)
Feb 01, 2018 4.600 4.730 4.550 4.580 926,967 -0.05(-1.08%)
Jan 31, 2018 4.760 4.800 4.610 4.630 834,756 -0.09(-1.91%)
Jan 30, 2018 4.800 4.840 4.660 4.720 1,050,694 -0.17(-3.48%)
Jan 29, 2018 4.750 4.910 4.630 4.890 842,533 +0.13(+2.73%)
Jan 26, 2018 4.560 4.780 4.560 4.760 887,185 +0.23(+5.08%)
Jan 25, 2018 4.660 4.750 4.500 4.530 1,737,596 -0.13(-2.79%)
Jan 24, 2018 4.910 4.930 4.660 4.660 1,573,383 -0.27(-5.48%)
Jan 23, 2018 5.000 5.050 4.800 4.930 1,509,609 -0.06(-1.20%)
Jan 22, 2018 4.860 5.130 4.800 4.990 2,143,100 +0.13(+2.67%)
Jan 19, 2018 4.840 4.899 4.730 4.860 486,051 +0.00(+0.00%)
Jan 18, 2018 4.900 4.960 4.840 4.860 689,302 -0.08(-1.62%)
Jan 17, 2018 4.710 4.960 4.700 4.940 1,649,116 +0.23(+4.88%)
Jan 16, 2018 4.700 4.780 4.610 4.710 1,261,224 +0.03(+0.64%)
Jan 12, 2018 4.680 4.680 4.680 0 -0.06(-1.27%)
Jan 11, 2018 4.730 4.760 4.610 4.740 789,122 -0.01(-0.21%)
Jan 10, 2018 4.780 4.750 1,295,925 +0.16(+3.49%)
Jan 09, 2018 4.620 4.760 4.550 4.590 1,028,090 -0.03(-0.65%)
Jan 08, 2018 4.710 4.760 4.560 4.620 976,421 -0.09(-1.91%)
Jan 05, 2018 4.710 4.760 4.650 4.710 834,401 +0.01(+0.21%)
Jan 04, 2018 5.000 5.000 4.650 4.700 1,361,970 -0.25(-5.05%)
Jan 03, 2018 4.910 5.049 4.890 4.950 1,124,009 +0.04(+0.81%)
Jan 02, 2018 4.680 4.940 4.650 4.910 1,215,582 +0.26(+5.59%)
Dec 29, 2017 4.650 4.650 4.650 0 -0.07(-1.48%)
Dec 28, 2017 4.500 4.740 4.500 4.720 1,162,041 +0.17(+3.74%)
Dec 27, 2017 4.650 4.750 4.450 4.550 1,184,772 -0.11(-2.36%)
Dec 26, 2017 4.500 4.730 4.500 4.660 1,251,524 +0.14(+3.10%)
Dec 22, 2017 4.400 4.550 4.350 4.520 1,666,654 +0.13(+2.96%)
Dec 21, 2017 4.520 4.610 4.380 4.390 1,917,929 -0.15(-3.30%)
Dec 20, 2017 4.560 4.670 4.460 4.540 2,064,171 +0.08(+1.79%)
Dec 19, 2017 4.500 4.600 4.430 4.460 1,413,644 -0.05(-1.11%)
Dec 18, 2017 4.690 4.800 4.432 4.510 1,849,420 -0.13(-2.80%)
Dec 15, 2017 4.590 4.780 4.470 4.640 5,094,264 +0.06(+1.31%)
Dec 14, 2017 4.760 4.860 4.530 4.580 1,273,164 -0.15(-3.17%)
Dec 13, 2017 4.470 4.770 4.470 4.730 1,623,524 +0.26(+5.82%)
Dec 12, 2017 4.570 4.590 4.380 4.470 1,560,681 -0.09(-1.97%)
Dec 11, 2017 4.750 4.820 4.550 4.560 1,166,823 -0.18(-3.80%)
Dec 08, 2017 4.550 4.870 4.550 4.740 1,630,946 +0.21(+4.64%)
Dec 07, 2017 4.550 4.560 4.330 4.530 1,432,658 -0.01(-0.22%)
Dec 06, 2017 4.590 4.620 4.470 4.540 1,594,123 -0.04(-0.87%)
Dec 05, 2017 4.700 4.770 4.550 4.580 1,797,177 -0.13(-2.76%)
Dec 04, 2017 4.800 4.800 4.650 4.710 2,592,201 -0.08(-1.67%)
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.