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 (%)
Jul 31, 2002 2.000 2.000 1.900 1.951 21,700 -0.05(-2.45%)
Jul 30, 2002 1.700 2.000 1.700 2.000 12,800 +0.19(+10.56%)
Jul 29, 2002 1.770 1.809 1.660 1.809 10,000 +0.04(+2.20%)
Jul 26, 2002 1.700 1.770 1.700 1.770 2,500 +0.07(+4.12%)
Jul 25, 2002 1.600 1.700 1.590 1.700 27,263 +0.00(+0.00%)
Jul 24, 2002 1.710 1.710 1.620 1.700 25,400 -0.10(-5.50%)
Jul 23, 2002 1.910 1.950 1.710 1.799 23,400 -0.14(-7.27%)
Jul 22, 2002 1.930 1.970 1.770 1.940 24,800 -0.03(-1.47%)
Jul 19, 2002 1.950 2.000 1.910 1.969 18,800 -0.08(-3.95%)
Jul 17, 2002 2.060 2.071 2.030 2.050 18,100 -0.08(-3.76%)
Jul 12, 2002 2.040 2.150 2.040 2.130 10,600 +0.10(+4.93%)
Jul 11, 2002 2.020 2.190 2.000 2.030 14,300 -0.08(-3.79%)
Jul 10, 2002 2.200 2.200 2.000 2.110 18,200 -0.09(-4.09%)
Jul 09, 2002 2.120 2.200 2.120 2.200 29,700 +0.08(+3.77%)
Jul 08, 2002 2.300 2.300 2.120 2.120 37,300 -0.18(-7.83%)
Jul 05, 2002 2.100 2.300 2.041 2.300 7,000 +0.20(+9.52%)
Jul 04, 2002 2.090 2.160 2.000 2.100 40,800 +0.00(+0.00%)
Jul 03, 2002 2.090 2.160 2.000 2.100 40,800 +0.06(+2.94%)
Jul 02, 2002 2.250 2.250 2.040 2.040 79,700 -0.17(-7.73%)
Jul 01, 2002 2.340 2.350 2.210 2.211 27,700 -0.06(-2.60%)
Jun 28, 2002 2.740 2.740 2.100 2.270 437,200 -0.25(-9.92%)
Jun 27, 2002 2.650 2.751 2.520 2.520 39,700 -0.08(-3.08%)
Jun 26, 2002 2.360 2.690 2.360 2.600 54,500 +0.21(+8.79%)
Jun 25, 2002 2.340 2.500 2.340 2.390 13,100 -0.06(-2.45%)
Jun 21, 2002 2.520 2.520 2.321 2.450 34,900 +0.05(+2.08%)
Jun 20, 2002 2.260 2.461 2.260 2.400 35,400 +0.13(+5.73%)
Jun 19, 2002 2.490 2.490 2.260 2.270 40,900 +0.01(+0.44%)
Jun 18, 2002 2.400 2.500 2.250 2.260 33,600 -0.18(-7.38%)
Jun 17, 2002 2.140 2.450 2.100 2.440 21,700 +0.34(+16.19%)
Jun 14, 2002 2.000 2.100 1.930 2.100 18,200 -0.01(-0.47%)
Jun 12, 2002 2.050 2.110 2.000 2.110 34,900 +0.07(+3.43%)
Jun 11, 2002 2.120 2.149 2.040 2.040 12,300 -0.01(-0.49%)
Jun 10, 2002 2.190 2.190 1.950 2.050 36,600 -0.15(-6.82%)
Jun 07, 2002 2.090 2.219 1.950 2.200 50,000 +0.08(+3.77%)
Jun 06, 2002 2.460 2.550 2.100 2.120 88,700 -0.43(-16.86%)
Jun 05, 2002 2.300 2.650 2.250 2.550 42,000 -0.07(-2.67%)
May 31, 2002 2.270 2.750 2.270 2.620 53,400 +0.04(+1.55%)
May 28, 2002 2.600 2.780 2.410 2.580 72,000 -0.09(-3.37%)
May 27, 2002 2.900 2.980 2.500 2.670 46,000 +0.00(+0.00%)
May 24, 2002 2.900 2.980 2.500 2.670 46,000 -0.30(-10.10%)
May 23, 2002 2.910 2.970 2.790 2.970 28,100 -0.04(-1.33%)
May 22, 2002 3.050 3.250 2.920 3.010 27,200 -0.15(-4.75%)
May 21, 2002 3.190 3.200 2.990 3.160 53,400 -0.04(-1.25%)
May 20, 2002 2.740 3.250 2.700 3.200 61,300 +0.52(+19.40%)
May 17, 2002 2.270 2.759 2.170 2.680 45,200 +0.41(+18.06%)
May 16, 2002 2.610 2.640 2.250 2.270 59,700 -0.38(-14.31%)
May 15, 2002 2.700 2.750 2.460 2.649 41,600 -0.08(-3.00%)
May 14, 2002 2.800 2.940 2.480 2.731 58,300 -0.22(-7.42%)
May 13, 2002 3.000 3.140 2.660 2.950 42,300 -0.05(-1.67%)
May 10, 2002 3.000 3.110 2.960 3.000 43,500 +0.00(+0.00%)
May 09, 2002 3.010 3.150 3.000 3.000 4,400 -0.14(-4.46%)
May 08, 2002 3.000 3.140 3.000 3.140 25,600 +0.14(+4.67%)
May 07, 2002 3.100 3.130 3.000 3.000 42,200 +0.00(+0.00%)
May 06, 2002 3.000 3.170 3.000 3.000 29,300 -0.02(-0.66%)
May 03, 2002 2.970 3.060 2.970 3.020 18,200 +0.01(+0.33%)
May 02, 2002 3.200 3.220 2.970 3.010 44,600 -0.11(-3.53%)
May 01, 2002 3.190 3.240 3.120 3.120 37,200 -0.14(-4.29%)
Apr 30, 2002 3.020 3.279 3.000 3.260 99,000 +0.23(+7.59%)
Apr 29, 2002 3.000 3.070 3.000 3.030 43,300 +0.03(+1.00%)
Apr 26, 2002 3.000 3.090 2.960 3.000 109,400 +0.01(+0.33%)
Apr 25, 2002 3.300 3.300 3.050 2.990 137,700 -0.31(-9.39%)
Apr 24, 2002 3.140 3.539 3.130 3.300 96,500 +0.16(+5.10%)
Apr 23, 2002 3.700 3.730 3.110 3.140 107,000 +0.04(+1.29%)
Apr 22, 2002 3.790 3.800 3.080 3.100 99,700 -0.47(-13.17%)
Apr 19, 2002 3.610 3.970 3.300 3.570 90,500 -0.15(-4.03%)
Apr 18, 2002 4.120 4.129 3.400 3.720 148,800 -0.30(-7.46%)
Apr 17, 2002 4.350 4.350 4.020 4.020 45,300 -0.48(-10.67%)
Apr 16, 2002 4.630 4.900 4.350 4.500 65,300 -0.35(-7.22%)
Apr 15, 2002 5.000 5.210 4.550 4.850 65,900 -0.14(-2.81%)
Apr 12, 2002 4.600 5.290 4.200 4.990 41,900 +0.35(+7.54%)
Apr 11, 2002 4.410 5.000 4.290 4.640 77,600 +0.14(+3.11%)
Apr 10, 2002 4.550 4.900 4.360 4.500 29,400 -0.20(-4.26%)
Apr 09, 2002 5.200 5.200 4.320 4.700 45,700 -0.18(-3.67%)
Apr 08, 2002 5.200 5.200 4.500 4.879 24,500 -0.22(-4.33%)
Apr 05, 2002 4.550 5.200 4.550 5.100 32,800 +0.43(+9.21%)
Apr 04, 2002 4.600 4.840 4.150 4.670 91,000 +0.07(+1.52%)
Apr 03, 2002 4.720 4.880 4.250 4.600 96,700 -0.16(-3.36%)
Apr 02, 2002 5.250 5.400 4.750 4.760 27,000 -0.44(-8.46%)
Apr 01, 2002 5.500 5.500 5.160 5.200 6,500 -0.29(-5.28%)
Mar 29, 2002 5.250 5.550 5.120 5.490 65,400 +0.00(+0.00%)
Mar 28, 2002 5.250 5.550 5.120 5.490 65,400 +0.04(+0.73%)
Mar 27, 2002 5.400 5.800 5.300 5.450 21,700 -0.01(-0.18%)
Mar 26, 2002 5.200 5.870 5.120 5.460 26,800 -0.16(-2.85%)
Mar 25, 2002 5.400 5.620 5.150 5.620 34,500 +0.17(+3.12%)
Mar 22, 2002 5.700 5.810 5.200 5.450 64,900 +0.14(+2.64%)
Mar 21, 2002 4.960 5.740 4.960 5.310 61,200 +0.31(+6.20%)
Mar 20, 2002 4.820 5.200 4.690 5.000 60,100 +0.06(+1.21%)
Mar 19, 2002 5.050 5.300 4.800 4.940 55,600 -0.11(-2.18%)
Mar 18, 2002 5.500 5.600 4.910 5.050 73,200 -0.25(-4.72%)
Mar 15, 2002 5.420 5.520 5.210 5.300 74,500 -0.10(-1.85%)
Mar 14, 2002 5.500 5.600 5.250 5.400 50,700 -0.08(-1.46%)
Mar 13, 2002 5.050 5.650 5.050 5.480 50,800 +0.33(+6.41%)
Mar 12, 2002 5.100 5.280 4.900 5.150 22,700 +0.10(+1.98%)
Mar 11, 2002 5.300 5.400 4.900 5.050 45,000 -0.35(-6.48%)
Mar 08, 2002 5.200 5.490 5.150 5.400 37,700 +0.19(+3.65%)
Mar 07, 2002 5.030 5.280 4.900 5.210 51,900 +0.18(+3.58%)
Mar 06, 2002 4.750 5.100 4.750 5.030 28,800 +0.27(+5.67%)
Mar 05, 2002 4.700 5.090 4.550 4.760 11,600 -0.04(-0.83%)
Mar 04, 2002 5.000 5.150 4.580 4.800 15,800 -0.30(-5.88%)
Mar 01, 2002 4.760 5.240 4.620 5.100 21,400 +0.34(+7.14%)
Feb 28, 2002 4.970 5.136 4.760 4.760 5,100 -0.45(-8.64%)
Feb 27, 2002 5.010 5.240 5.000 5.210 11,800 +0.06(+1.17%)
Feb 26, 2002 4.950 5.250 4.950 5.150 28,000 -0.05(-0.96%)
Feb 25, 2002 5.200 5.500 4.400 5.200 59,400 +0.05(+0.97%)
Feb 22, 2002 5.000 5.300 4.950 5.150 34,000 +0.15(+3.00%)
Feb 21, 2002 5.150 5.220 5.000 5.000 20,300 -0.22(-4.21%)
Feb 20, 2002 5.200 5.260 5.100 5.220 47,900 -0.03(-0.57%)
Feb 19, 2002 5.420 5.600 5.200 5.250 23,400 -0.18(-3.31%)
Feb 18, 2002 5.420 5.950 5.400 5.430 24,000 +0.00(+0.00%)
Feb 15, 2002 5.420 5.950 5.400 5.430 24,000 +0.03(+0.56%)
Feb 14, 2002 5.500 5.620 5.400 5.400 35,900 -0.35(-6.09%)
Feb 13, 2002 5.920 6.000 5.500 5.750 25,300 -0.25(-4.17%)
Feb 12, 2002 5.810 6.100 5.800 6.000 9,700 +0.28(+4.90%)
Feb 11, 2002 6.220 6.230 5.700 5.720 18,000 -0.70(-10.90%)
Feb 08, 2002 5.700 6.420 5.650 6.420 14,400 +0.90(+16.30%)
Feb 07, 2002 5.680 5.690 5.470 5.520 12,700 -0.02(-0.36%)
Feb 06, 2002 5.650 5.870 5.500 5.540 39,400 -0.41(-6.89%)
Feb 05, 2002 5.800 6.120 5.750 5.950 23,500 +0.15(+2.59%)
Feb 04, 2002 6.430 6.489 5.760 5.800 26,700 -0.63(-9.80%)
Feb 01, 2002 6.450 6.710 6.350 6.430 4,600 -0.06(-0.92%)
Jan 31, 2002 6.500 6.650 6.360 6.490 27,100 +0.07(+1.09%)
Jan 30, 2002 6.800 6.830 6.400 6.420 19,200 -0.33(-4.89%)
Jan 29, 2002 7.160 7.270 6.700 6.750 22,200 -0.20(-2.88%)
Jan 28, 2002 7.000 7.270 6.750 6.950 22,000 +0.30(+4.53%)
Jan 25, 2002 7.150 7.350 6.500 6.649 22,900 -0.50(-7.01%)
Jan 24, 2002 7.150 7.350 7.150 7.150 15,900 -0.15(-2.05%)
Jan 23, 2002 7.400 7.400 7.150 7.300 18,300 +0.20(+2.82%)
Jan 22, 2002 7.430 7.500 7.100 7.100 23,500 -0.33(-4.44%)
Jan 21, 2002 7.450 7.490 7.430 7.430 10,800 +0.00(+0.00%)
Jan 18, 2002 7.450 7.490 7.430 7.430 10,800 -0.07(-0.93%)
Jan 17, 2002 7.510 7.650 7.450 7.500 78,600 -0.19(-2.47%)
Jan 16, 2002 7.560 7.990 7.480 7.690 104,600 +0.22(+2.95%)
Jan 15, 2002 7.538 7.550 7.350 7.470 28,400 +0.17(+2.33%)
Jan 14, 2002 7.600 7.600 7.250 7.300 10,500 -0.20(-2.67%)
Jan 11, 2002 7.400 8.050 7.320 7.500 119,200 +0.10(+1.35%)
Jan 10, 2002 7.260 7.450 7.250 7.400 13,900 +0.10(+1.37%)
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.