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 31, 2018 5.280 5.350 5.210 5.270 724,565 +0.01(+0.19%)
May 30, 2018 5.310 5.420 5.190 5.260 798,581 -0.05(-0.94%)
May 29, 2018 5.220 5.345 5.220 5.310 1,143,077 +0.06(+1.14%)
May 25, 2018 5.250 5.250 5.250 0 +0.25(+5.00%)
May 24, 2018 5.120 5.240 4.990 5.000 602,116 -0.11(-2.15%)
May 23, 2018 5.160 5.250 5.080 5.110 522,978 -0.07(-1.35%)
May 22, 2018 5.190 5.335 5.160 5.180 823,999 +0.03(+0.58%)
May 21, 2018 5.250 5.300 5.034 5.150 1,150,931 -0.05(-0.96%)
May 18, 2018 5.680 5.700 5.180 5.200 1,528,344 -0.46(-8.13%)
May 17, 2018 5.800 5.800 5.575 5.660 948,323 -0.15(-2.58%)
May 16, 2018 5.810 5.980 5.760 5.810 1,871,361 -0.01(-0.17%)
May 15, 2018 5.650 5.880 5.600 5.820 1,505,406 +0.14(+2.46%)
May 14, 2018 5.590 5.720 5.420 5.680 1,205,279 +0.13(+2.34%)
May 11, 2018 5.300 5.690 5.190 5.550 2,171,131 +0.30(+5.71%)
May 10, 2018 4.980 5.590 4.650 5.250 2,141,704 +0.11(+2.14%)
May 09, 2018 4.880 5.235 4.820 5.140 2,229,598 +0.28(+5.76%)
May 08, 2018 4.650 4.890 4.640 4.860 1,245,314 +0.23(+4.97%)
May 07, 2018 4.640 4.710 4.590 4.630 610,306 +0.03(+0.65%)
May 04, 2018 4.580 4.680 4.530 4.600 553,009 +0.01(+0.22%)
May 03, 2018 4.810 4.810 4.570 4.590 464,409 -0.19(-3.97%)
May 02, 2018 4.510 4.900 4.410 4.780 1,176,159 +0.23(+5.05%)
May 01, 2018 4.380 4.560 4.380 4.550 920,241 +0.12(+2.71%)
Apr 30, 2018 4.720 4.740 4.400 4.430 1,420,096 -0.35(-7.32%)
Apr 27, 2018 4.870 4.880 4.720 4.780 397,519 -0.08(-1.65%)
Apr 26, 2018 4.670 4.900 4.610 4.860 982,130 +0.25(+5.42%)
Apr 25, 2018 4.550 4.650 4.550 4.610 684,537 +0.04(+0.88%)
Apr 24, 2018 4.540 4.670 4.510 4.570 787,028 +0.04(+0.88%)
Apr 23, 2018 4.750 4.750 4.470 4.530 1,160,722 -0.23(-4.83%)
Apr 20, 2018 4.850 4.900 4.755 4.760 659,527 -0.08(-1.65%)
Apr 19, 2018 4.820 4.910 4.760 4.840 815,882 -0.02(-0.41%)
Apr 18, 2018 4.820 4.960 4.780 4.860 784,097 +0.03(+0.62%)
Apr 17, 2018 4.550 4.870 4.550 4.830 854,837 +0.28(+6.15%)
Apr 16, 2018 4.580 4.620 4.470 4.550 503,427 +0.00(+0.00%)
Apr 13, 2018 4.740 4.740 4.490 4.550 771,121 -0.22(-4.61%)
Apr 12, 2018 4.820 4.820 4.600 4.770 1,486,181 -0.06(-1.24%)
Apr 11, 2018 4.380 4.845 4.380 4.830 2,499,114 +0.45(+10.27%)
Apr 10, 2018 4.250 4.397 4.185 4.380 1,097,348 +0.19(+4.53%)
Apr 09, 2018 4.170 4.340 4.082 4.190 1,217,088 +0.02(+0.48%)
Apr 06, 2018 4.160 4.240 4.090 4.170 728,645 -0.02(-0.48%)
Apr 05, 2018 4.100 4.280 4.050 4.190 979,840 +0.12(+2.95%)
Apr 04, 2018 3.980 4.090 3.950 4.070 995,906 +0.06(+1.50%)
Apr 03, 2018 4.050 4.140 3.925 4.010 958,471 -0.04(-0.99%)
Apr 02, 2018 4.040 4.130 3.920 4.050 1,142,837 -0.04(-0.98%)
Mar 29, 2018 4.090 4.090 4.090 0 +0.06(+1.49%)
Mar 28, 2018 4.020 4.120 3.940 4.030 961,929 -0.01(-0.25%)
Mar 27, 2018 4.220 4.220 4.010 4.040 1,102,792 -0.18(-4.27%)
Mar 26, 2018 4.130 4.230 4.035 4.220 1,061,789 +0.15(+3.69%)
Mar 23, 2018 4.090 4.290 4.070 4.070 989,825 -0.01(-0.25%)
Mar 22, 2018 4.140 4.230 4.070 4.080 918,138 -0.09(-2.16%)
Mar 21, 2018 4.170 4.270 4.070 4.170 737,475 +0.01(+0.24%)
Mar 20, 2018 4.340 4.340 4.135 4.160 1,228,367 -0.18(-4.15%)
Mar 19, 2018 4.530 4.530 4.230 4.340 1,922,772 -0.19(-4.19%)
Mar 16, 2018 4.580 4.600 4.230 4.530 4,876,372 -0.02(-0.44%)
Mar 15, 2018 4.750 4.750 4.495 4.550 1,655,397 -0.17(-3.60%)
Mar 14, 2018 4.770 4.810 4.675 4.720 1,029,019 +0.00(+0.00%)
Mar 13, 2018 5.000 5.000 4.690 4.720 1,312,410 -0.24(-4.84%)
Mar 12, 2018 4.970 5.040 4.750 4.960 910,149 -0.02(-0.40%)
Mar 09, 2018 4.990 5.045 4.940 4.980 957,419 +0.04(+0.81%)
Mar 08, 2018 5.100 5.180 4.870 4.940 999,381 -0.16(-3.14%)
Mar 07, 2018 5.100 5.100 1,152,638 +0.15(+3.03%)
Mar 06, 2018 4.870 4.950 4.810 4.950 817,530 +0.07(+1.43%)
Mar 05, 2018 4.740 4.920 4.670 4.880 885,890 +0.14(+2.95%)
Mar 02, 2018 4.480 4.770 4.480 4.740 1,039,478 +0.23(+5.10%)
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.