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, 2018 4.130 4.300 4.120 4.240 673,377 +0.10(+2.42%)
Jul 30, 2018 3.870 4.150 3.800 4.140 972,812 +0.28(+7.25%)
Jul 27, 2018 4.090 4.110 3.820 3.860 961,500 -0.25(-6.08%)
Jul 26, 2018 4.140 4.210 4.100 4.110 526,206 -0.04(-0.96%)
Jul 25, 2018 4.210 4.280 4.090 4.150 1,008,007 -0.07(-1.66%)
Jul 24, 2018 4.350 4.380 4.220 4.220 553,020 -0.09(-2.09%)
Jul 23, 2018 4.310 4.460 4.230 4.310 483,623 -0.02(-0.46%)
Jul 20, 2018 4.470 4.480 4.320 4.330 385,212 -0.16(-3.56%)
Jul 19, 2018 4.440 4.530 4.340 4.490 426,461 +0.02(+0.45%)
Jul 18, 2018 4.480 4.520 4.400 4.470 378,019 -0.01(-0.22%)
Jul 17, 2018 4.550 4.640 4.400 4.480 1,051,094 -0.05(-1.10%)
Jul 16, 2018 4.350 4.540 4.250 4.530 800,785 +0.14(+3.19%)
Jul 13, 2018 4.330 4.490 4.280 4.390 767,885 +0.03(+0.69%)
Jul 12, 2018 4.200 4.370 4.160 4.360 862,719 +0.17(+4.06%)
Jul 11, 2018 4.010 4.290 3.940 4.190 1,020,114 +0.15(+3.71%)
Jul 10, 2018 4.000 4.115 3.990 4.040 962,430 +0.03(+0.75%)
Jul 09, 2018 4.030 4.060 3.960 4.010 1,144,714 -0.02(-0.50%)
Jul 06, 2018 3.950 4.070 3.870 4.030 1,147,645 +0.06(+1.51%)
Jul 05, 2018 4.110 3.868 3.970 1,989,279 +0.10(+2.58%)
Jul 03, 2018 3.870 3.870 3.870 0 +0.16(+4.31%)
Jul 02, 2018 3.780 3.810 3.570 3.710 2,313,185 -0.05(-1.33%)
Jun 29, 2018 3.650 3.890 3.530 3.760 3,153,073 +0.13(+3.58%)
Jun 28, 2018 4.550 4.550 3.300 3.630 9,883,347 -0.85(-18.97%)
Jun 27, 2018 4.910 4.920 4.450 4.480 1,592,766 -0.44(-8.94%)
Jun 26, 2018 4.800 4.980 4.610 4.920 1,072,227 +0.12(+2.50%)
Jun 25, 2018 4.900 4.910 4.770 4.800 801,589 -0.10(-2.04%)
Jun 22, 2018 5.000 5.046 4.860 4.900 1,640,698 -0.08(-1.61%)
Jun 21, 2018 5.050 5.085 4.930 4.980 1,177,554 -0.05(-0.99%)
Jun 20, 2018 5.200 5.295 5.010 5.030 1,549,213 -0.16(-3.08%)
Jun 19, 2018 5.030 5.240 5.030 5.190 1,068,984 +0.15(+2.98%)
Jun 18, 2018 4.980 5.070 4.980 5.040 803,953 +0.03(+0.60%)
Jun 15, 2018 5.050 5.005 5.010 2,652,869 -0.04(-0.79%)
Jun 14, 2018 5.100 5.135 4.985 5.050 953,782 -0.03(-0.59%)
Jun 13, 2018 5.090 5.150 4.990 5.080 1,531,583 +0.02(+0.40%)
Jun 12, 2018 5.170 5.210 5.050 5.060 700,548 -0.11(-2.13%)
Jun 11, 2018 5.120 5.235 4.975 5.170 1,005,611 +0.05(+0.98%)
Jun 08, 2018 5.100 5.200 5.080 5.120 480,090 +0.01(+0.20%)
Jun 07, 2018 5.190 5.270 5.110 5.110 583,942 -0.10(-1.92%)
Jun 06, 2018 5.270 5.310 5.165 5.210 697,066 -0.04(-0.76%)
Jun 05, 2018 5.010 5.290 5.005 5.250 998,429 +0.20(+3.96%)
Jun 04, 2018 5.310 5.310 5.010 5.050 815,320 -0.23(-4.36%)
Jun 01, 2018 5.290 5.350 5.223 5.280 683,527 +0.01(+0.19%)
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%)
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.