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 (%)
May 30, 2008 0.4600 0.5119 0.4600 0.5100 1,017,390 +0.04(+8.51%)
May 29, 2008 0.4700 0.4800 0.4500 0.4700 620,351 +0.01(+1.95%)
May 28, 2008 0.4800 0.4800 0.4600 0.4610 179,778 -0.01(-1.50%)
May 27, 2008 0.4601 0.4700 0.4520 0.4680 249,255 +0.00(+1.06%)
May 26, 2008 0.4900 0.4900 0.4601 0.4631 337,768 +0.00(+0.00%)
May 23, 2008 0.4900 0.4900 0.4601 0.4631 337,768 -0.02(-4.52%)
May 22, 2008 0.5000 0.5000 0.4700 0.4850 513,282 -0.00(-0.49%)
May 21, 2008 0.5200 0.5200 0.4800 0.4874 244,563 -0.00(-0.53%)
May 20, 2008 0.5100 0.5200 0.4900 0.4900 268,060 -0.02(-3.92%)
May 19, 2008 0.4900 0.5299 0.4900 0.5100 386,063 -0.03(-5.56%)
May 16, 2008 0.5100 0.5500 0.4800 0.5400 806,029 +0.04(+8.00%)
May 15, 2008 0.4608 0.5090 0.4503 0.5000 736,539 +0.04(+9.17%)
May 14, 2008 0.5000 0.5000 0.4500 0.4580 879,864 -0.05(-10.20%)
May 13, 2008 0.4700 0.5100 0.4700 0.5100 852,143 +0.05(+10.87%)
May 12, 2008 0.4800 0.5200 0.4000 0.4600 707,948 -0.02(-4.17%)
May 09, 2008 0.4700 0.5100 0.4700 0.4800 380,597 -0.01(-2.04%)
May 08, 2008 0.5000 0.5000 0.4797 0.4900 319,999 +0.02(+4.21%)
May 07, 2008 0.4890 0.5099 0.4700 0.4702 542,505 -0.01(-2.04%)
May 06, 2008 0.5000 0.5200 0.4700 0.4800 858,350 -0.01(-2.04%)
May 05, 2008 0.5300 0.5400 0.4700 0.4900 437,684 -0.01(-2.00%)
May 02, 2008 0.5600 0.5601 0.5000 0.5000 419,089 -0.03(-5.66%)
May 01, 2008 0.5100 0.5500 0.5100 0.5300 350,472 +0.01(+1.92%)
Apr 30, 2008 0.5500 0.5700 0.5100 0.5200 532,112 -0.05(-8.77%)
Apr 29, 2008 0.5600 0.5750 0.5100 0.5700 1,101,058 +0.00(+0.00%)
Apr 28, 2008 0.4400 0.5750 0.4400 0.5700 873,968 +0.11(+23.91%)
Apr 25, 2008 0.4699 0.4699 0.4400 0.4600 274,086 -0.01(-2.13%)
Apr 24, 2008 0.4600 0.4700 0.4420 0.4700 546,068 +0.00(+0.00%)
Apr 23, 2008 0.4500 0.4800 0.4407 0.4700 713,424 +0.01(+2.17%)
Apr 22, 2008 0.4708 0.4800 0.4600 0.4600 326,200 -0.02(-4.17%)
Apr 21, 2008 0.5300 0.5300 0.4400 0.4800 670,048 -0.05(-9.43%)
Apr 18, 2008 0.4900 0.5400 0.4900 0.5300 770,413 +0.04(+8.16%)
Apr 17, 2008 0.4700 0.5090 0.4512 0.4900 476,031 +0.01(+2.08%)
Apr 16, 2008 0.5000 0.5001 0.4500 0.4800 393,571 -0.01(-2.04%)
Apr 15, 2008 0.5008 0.5100 0.4500 0.4900 968,766 +0.01(+2.08%)
Apr 14, 2008 0.5300 0.5387 0.4800 0.4800 896,047 -0.05(-9.43%)
Apr 11, 2008 0.5600 0.5800 0.5300 0.5300 523,374 -0.04(-7.02%)
Apr 10, 2008 0.5500 0.5795 0.5200 0.5700 1,091,671 +0.03(+5.56%)
Apr 09, 2008 0.6200 0.6200 0.5310 0.5400 1,788,302 -0.06(-10.00%)
Apr 08, 2008 0.6400 0.6400 0.5900 0.6000 1,221,642 -0.04(-6.25%)
Apr 07, 2008 0.6500 0.6600 0.6000 0.6400 1,086,271 -0.01(-1.52%)
Apr 04, 2008 0.6400 0.6600 0.6300 0.6499 874,903 -0.00(-0.02%)
Apr 03, 2008 0.6700 0.6700 0.6300 0.6500 823,512 -0.02(-2.99%)
Apr 02, 2008 0.6900 0.6900 0.6111 0.6700 1,555,172 +0.03(+4.69%)
Apr 01, 2008 0.6200 0.6400 0.5900 0.6400 1,301,205 +0.04(+6.67%)
Mar 31, 2008 0.6500 0.6500 0.5800 0.6000 1,337,483 +0.00(+0.00%)
Mar 28, 2008 0.6100 0.6600 0.5900 0.6000 1,763,107 -0.01(-1.64%)
Mar 27, 2008 0.5800 0.6890 0.5500 0.6100 3,040,488 +0.05(+8.93%)
Mar 26, 2008 0.5800 0.5899 0.5500 0.5600 1,331,865 -0.03(-5.08%)
Mar 25, 2008 0.5900 0.6000 0.5401 0.5900 1,331,746 +0.01(+1.72%)
Mar 24, 2008 0.6200 0.6200 0.5500 0.5800 1,844,176 -0.01(-1.48%)
Mar 21, 2008 0.6500 0.6500 0.5500 0.5887 3,765,767 +0.00(+0.00%)
Mar 20, 2008 0.6500 0.6500 0.5500 0.5887 3,765,767 +0.05(+9.02%)
Mar 19, 2008 0.5200 0.5700 0.5200 0.5400 2,291,199 +0.02(+3.45%)
Mar 18, 2008 0.5712 0.6197 0.5200 0.5220 2,662,122 -0.03(-5.09%)
Mar 17, 2008 0.6350 0.6500 0.5455 0.5500 2,548,707 -0.08(-13.39%)
Mar 14, 2008 0.6600 0.6700 0.6000 0.6350 2,513,502 +0.01(+0.79%)
Mar 13, 2008 0.6400 0.6600 0.6100 0.6300 4,959,778 -0.03(-4.40%)
Mar 12, 2008 0.6360 0.6800 0.6007 0.6590 4,090,269 +0.03(+4.59%)
Mar 11, 2008 0.6600 0.6700 0.5401 0.6301 16,446,631 -0.01(-1.28%)
Mar 10, 2008 0.7500 0.8000 0.6001 0.6383 46,630,784 -4.62(-87.87%)
Mar 07, 2008 5.300 5.420 5.100 5.260 1,467,800 -0.11(-2.05%)
Mar 06, 2008 5.500 5.550 5.310 5.370 1,759,283 -0.16(-2.89%)
Mar 05, 2008 5.790 5.840 5.350 5.530 2,843,921 -0.22(-3.83%)
Mar 04, 2008 5.490 5.980 5.424 5.750 1,505,540 +0.23(+4.17%)
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.