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 24, 2011 5.080 5.180 5.030 5.040 1,164,786 -0.03(-0.59%)
May 23, 2011 5.110 5.120 5.030 5.070 739,230 -0.12(-2.31%)
May 20, 2011 5.250 5.260 5.100 5.190 949,201 -0.03(-0.57%)
May 19, 2011 5.260 5.260 5.090 5.220 1,346,619 +0.09(+1.75%)
May 18, 2011 5.120 5.190 5.050 5.130 1,278,208 +0.04(+0.79%)
May 17, 2011 4.920 5.100 4.890 5.090 1,978,974 +0.20(+4.09%)
May 16, 2011 5.000 5.030 4.860 4.890 862,141 -0.12(-2.40%)
May 13, 2011 5.090 5.150 4.960 5.010 1,032,588 -0.09(-1.76%)
May 12, 2011 5.000 5.160 4.910 5.100 1,060,144 +0.06(+1.19%)
May 11, 2011 5.170 5.170 4.990 5.040 1,454,372 -0.15(-2.89%)
May 10, 2011 5.140 5.340 5.070 5.190 2,037,577 +0.10(+1.96%)
May 09, 2011 4.720 5.100 4.600 5.090 2,960,197 +0.50(+10.89%)
May 06, 2011 4.660 4.740 4.580 4.590 2,459,478 -0.01(-0.22%)
May 05, 2011 4.850 4.851 4.533 4.600 2,435,757 -0.24(-4.96%)
May 04, 2011 4.830 4.950 4.720 4.840 2,433,486 -0.08(-1.63%)
May 03, 2011 5.160 5.220 4.850 4.920 2,867,750 -0.28(-5.38%)
May 02, 2011 5.350 5.470 5.190 5.200 2,092,874 -0.09(-1.70%)
Apr 29, 2011 5.350 5.350 5.240 5.290 1,312,907 +0.06(+1.15%)
Apr 28, 2011 5.130 5.290 5.090 5.230 1,315,421 +0.07(+1.36%)
Apr 27, 2011 5.100 5.180 5.050 5.160 863,382 +0.06(+1.18%)
Apr 26, 2011 4.980 5.150 4.960 5.100 978,504 +0.12(+2.41%)
Apr 25, 2011 5.039 5.069 4.980 4.980 585,011 -0.07(-1.39%)
Apr 21, 2011 5.080 5.090 5.000 5.050 544,243 +0.01(+0.20%)
Apr 20, 2011 4.970 5.110 4.970 5.040 720,083 +0.07(+1.41%)
Apr 19, 2011 5.010 5.080 4.970 4.970 618,196 +0.01(+0.20%)
Apr 18, 2011 5.150 5.170 4.950 4.960 1,181,591 -0.17(-3.31%)
Apr 15, 2011 4.960 5.140 4.950 5.130 1,175,021 +0.16(+3.22%)
Apr 14, 2011 5.050 5.110 4.920 4.970 1,544,683 -0.08(-1.58%)
Apr 13, 2011 5.120 5.170 5.000 5.050 1,073,041 +0.04(+0.80%)
Apr 12, 2011 4.980 5.170 4.930 5.010 1,182,597 +0.01(+0.20%)
Apr 11, 2011 5.150 5.210 4.860 5.000 2,068,352 -0.13(-2.53%)
Apr 08, 2011 5.460 5.460 5.040 5.130 1,581,854 -0.27(-5.00%)
Apr 07, 2011 5.370 5.450 5.250 5.400 1,700,876 +0.02(+0.37%)
Apr 06, 2011 5.270 5.440 5.180 5.380 2,326,687 +0.19(+3.66%)
Apr 05, 2011 5.040 5.240 5.020 5.190 1,673,149 +0.17(+3.39%)
Apr 04, 2011 5.100 5.120 4.990 5.020 1,101,163 -0.04(-0.79%)
Apr 01, 2011 5.050 5.100 4.940 5.060 938,976 +0.06(+1.20%)
Mar 31, 2011 5.110 5.110 4.960 5.000 1,732,161 -0.13(-2.53%)
Mar 30, 2011 5.130 5.340 5.020 5.130 1,743,089 -0.06(-1.16%)
Mar 29, 2011 5.010 5.190 5.000 5.190 2,427,238 +0.19(+3.80%)
Mar 28, 2011 4.900 5.210 4.900 5.000 4,352,590 +0.12(+2.35%)
Mar 25, 2011 4.810 4.970 4.790 4.885 1,890,006 +0.08(+1.56%)
Mar 24, 2011 4.560 4.820 4.560 4.810 2,268,325 +0.28(+6.18%)
Mar 23, 2011 4.420 4.650 4.390 4.530 2,603,037 +0.20(+4.62%)
Mar 22, 2011 4.240 4.379 4.210 4.330 1,080,594 +0.12(+2.85%)
Mar 21, 2011 4.280 4.330 4.190 4.210 666,326 +0.00(+0.00%)
Mar 18, 2011 4.200 4.300 4.170 4.210 605,885 +0.07(+1.69%)
Mar 17, 2011 4.310 4.310 4.110 4.140 630,146 -0.06(-1.43%)
Mar 16, 2011 4.410 4.430 4.149 4.200 1,092,622 -0.12(-2.78%)
Mar 15, 2011 4.270 4.370 4.180 4.320 847,085 -0.09(-2.04%)
Mar 14, 2011 4.250 4.450 4.200 4.410 1,311,606 +0.09(+2.08%)
Mar 11, 2011 4.000 4.390 3.980 4.320 1,688,162 +0.24(+5.88%)
Mar 10, 2011 3.870 4.150 3.750 4.080 1,570,204 +0.19(+4.88%)
Mar 09, 2011 3.910 4.070 3.870 3.890 1,602,850 +0.02(+0.65%)
Mar 08, 2011 3.830 3.940 3.820 3.865 674,550 +0.03(+0.65%)
Mar 07, 2011 4.000 4.000 3.790 3.840 658,118 -0.03(-0.78%)
Mar 04, 2011 3.860 3.970 3.860 3.870 774,906 +0.03(+0.78%)
Mar 03, 2011 3.870 3.880 3.810 3.840 564,520 -0.01(-0.26%)
Mar 02, 2011 3.860 3.890 3.810 3.850 1,040,377 -0.02(-0.52%)
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.