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 (%)
Apr 30, 2009 0.2700 0.2700 0.2217 0.2400 448,249 -0.00(-0.54%)
Apr 29, 2009 0.2600 0.2699 0.2413 0.2413 380,242 -0.03(-10.30%)
Apr 28, 2009 0.2470 0.2690 0.2300 0.2690 880,833 +0.03(+12.08%)
Apr 27, 2009 0.2600 0.2600 0.2200 0.2400 676,674 +0.01(+4.35%)
Apr 24, 2009 0.2508 0.2700 0.2210 0.2300 1,309,730 +0.01(+5.41%)
Apr 23, 2009 0.2690 0.2690 0.2110 0.2182 1,197,251 -0.03(-13.14%)
Apr 22, 2009 0.3000 0.3100 0.2405 0.2512 4,236,882 -0.04(-13.38%)
Apr 21, 2009 0.1700 0.3000 0.1700 0.2900 6,874,894 +0.13(+81.25%)
Apr 20, 2009 0.1900 0.1900 0.1600 0.1600 897,900 -0.02(-11.11%)
Apr 17, 2009 0.1900 0.1900 0.1700 0.1800 431,399 -0.00(-0.06%)
Apr 16, 2009 0.1800 0.1989 0.1711 0.1801 507,148 +0.00(+2.27%)
Apr 15, 2009 0.2100 0.2200 0.1710 0.1761 1,190,759 -0.02(-11.95%)
Apr 14, 2009 0.1700 0.2300 0.1600 0.2000 3,362,937 +0.04(+24.92%)
Apr 13, 2009 0.1700 0.1700 0.1513 0.1601 171,701 +0.00(+0.06%)
Apr 09, 2009 0.1610 0.1700 0.1500 0.1600 181,748 +0.00(+0.00%)
Apr 08, 2009 0.1600 0.1690 0.1450 0.1600 373,928 +0.01(+3.23%)
Apr 07, 2009 0.1700 0.1700 0.1420 0.1550 225,625 -0.01(-8.28%)
Apr 06, 2009 0.1600 0.1690 0.1410 0.1690 334,426 +0.00(+0.60%)
Apr 03, 2009 0.1700 0.1700 0.1560 0.1680 223,046 +0.00(+1.88%)
Apr 02, 2009 0.1700 0.1800 0.1600 0.1649 526,913 +0.00(+3.06%)
Apr 01, 2009 0.1598 0.1700 0.1450 0.1600 517,995 +0.02(+16.79%)
Mar 31, 2009 0.1370 0.1705 0.1255 0.1370 1,028,724 +0.00(+0.00%)
Mar 30, 2009 0.1550 0.1550 0.1211 0.1370 528,506 -0.01(-9.27%)
Mar 26, 2009 0.1400 0.1690 0.1400 0.1510 1,385,782 +0.01(+7.86%)
Mar 25, 2009 0.1500 0.1600 0.1300 0.1400 834,211 -0.00(-2.23%)
Mar 24, 2009 0.1294 0.1580 0.1210 0.1432 442,474 +0.02(+19.04%)
Mar 23, 2009 0.1210 0.1300 0.1200 0.1203 70,289 -0.00(-2.98%)
Mar 20, 2009 0.1300 0.1300 0.1195 0.1240 122,614 -0.00(-0.80%)
Mar 19, 2009 0.1250 0.1300 0.1200 0.1250 216,869 +0.00(+2.04%)
Mar 18, 2009 0.1200 0.1300 0.1180 0.1225 363,772 +0.00(+0.41%)
Mar 17, 2009 0.1300 0.1302 0.1150 0.1220 389,479 -0.01(-6.15%)
Mar 16, 2009 0.1400 0.1475 0.1250 0.1300 389,061 -0.01(-7.01%)
Mar 13, 2009 0.1298 0.1600 0.1295 0.1398 401,426 +0.02(+16.50%)
Mar 12, 2009 0.1290 0.1490 0.1200 0.1200 666,425 +0.00(+0.00%)
Mar 11, 2009 0.1200 0.1350 0.1200 0.1200 349,200 +0.00(+2.56%)
Mar 10, 2009 0.1200 0.1200 0.1100 0.1170 334,847 -0.00(-2.50%)
Mar 09, 2009 0.1100 0.1200 0.1000 0.1200 309,280 +0.01(+9.09%)
Mar 06, 2009 0.1051 0.1149 0.1005 0.1100 293,462 +0.01(+4.76%)
Mar 05, 2009 0.1250 0.1250 0.0900 0.1050 1,633,867 -0.02(-18.98%)
Mar 04, 2009 0.1300 0.1300 0.1200 0.1296 181,473 -0.00(-1.82%)
Mar 02, 2009 0.1300 0.1320 0.1103 0.1320 376,055 -0.00(-0.60%)
Feb 27, 2009 0.1600 0.1600 0.1200 0.1328 653,335 -0.01(-6.48%)
Feb 26, 2009 0.1490 0.1679 0.1400 0.1420 563,259 -0.01(-4.70%)
Feb 25, 2009 0.1500 0.1550 0.1400 0.1490 123,271 -0.00(-0.67%)
Feb 24, 2009 0.1388 0.1500 0.1363 0.1500 56,084 +0.02(+12.61%)
Feb 23, 2009 0.1330 0.1587 0.1330 0.1332 132,107 +0.00(+2.38%)
Feb 20, 2009 0.1450 0.1497 0.1301 0.1301 419,143 -0.01(-7.07%)
Feb 19, 2009 0.1550 0.1550 0.1400 0.1400 531,883 -0.01(-6.67%)
Feb 18, 2009 0.1600 0.1600 0.1400 0.1500 558,681 -0.01(-3.23%)
Feb 17, 2009 0.1800 0.1900 0.1401 0.1550 1,128,439 -0.03(-14.36%)
Feb 13, 2009 0.1830 0.1949 0.1810 0.1810 145,359 +0.00(+0.11%)
Feb 12, 2009 0.1810 0.1955 0.1800 0.1808 176,058 -0.01(-6.27%)
Feb 11, 2009 0.1890 0.2000 0.1811 0.1929 191,156 +0.01(+4.16%)
Feb 10, 2009 0.1950 0.2050 0.1852 0.1852 203,854 -0.01(-5.03%)
Feb 09, 2009 0.1851 0.2070 0.1851 0.1950 294,962 -0.00(-0.46%)
Feb 06, 2009 0.2200 0.2200 0.1811 0.1959 1,066,281 +0.00(+1.29%)
Feb 05, 2009 0.1910 0.2325 0.1800 0.1934 1,247,589 +0.00(+1.26%)
Feb 04, 2009 0.1601 0.2197 0.1601 0.1910 832,767 +0.02(+12.35%)
Feb 03, 2009 0.1900 0.1900 0.1500 0.1700 1,556,324 -0.01(-8.11%)
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.