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 (%)
Sep 30, 2010 4.890 4.910 4.720 4.810 877,516 -0.06(-1.23%)
Sep 29, 2010 5.060 5.180 4.830 4.870 1,940,113 +0.04(+0.83%)
Sep 28, 2010 4.920 4.950 4.710 4.830 1,041,735 -0.03(-0.62%)
Sep 27, 2010 4.560 4.980 4.530 4.860 1,791,223 +0.33(+7.28%)
Sep 24, 2010 4.590 4.590 4.450 4.530 571,011 +0.03(+0.67%)
Sep 23, 2010 4.530 4.650 4.290 4.500 1,574,466 -0.08(-1.75%)
Sep 22, 2010 4.650 4.740 4.560 4.580 1,224,042 -0.19(-3.98%)
Sep 21, 2010 4.830 4.900 4.580 4.770 2,105,632 -0.09(-1.85%)
Sep 20, 2010 4.850 4.980 4.790 4.860 1,803,942 +0.06(+1.25%)
Sep 17, 2010 4.500 5.270 4.450 4.800 6,567,745 +0.65(+15.66%)
Sep 15, 2010 3.950 4.150 3.920 4.150 1,072,224 +0.19(+4.80%)
Sep 14, 2010 3.950 3.990 3.900 3.960 289,326 +0.00(+0.00%)
Sep 13, 2010 3.950 4.010 3.900 3.960 808,619 +0.05(+1.28%)
Sep 10, 2010 3.980 4.020 3.900 3.910 323,063 -0.07(-1.76%)
Sep 09, 2010 3.970 4.020 3.890 3.980 568,634 +0.06(+1.53%)
Sep 08, 2010 3.870 3.950 3.850 3.920 429,203 +0.07(+1.82%)
Sep 07, 2010 4.000 4.000 3.850 3.850 396,249 -0.17(-4.23%)
Sep 03, 2010 4.070 4.079 3.820 4.020 942,599 +0.06(+1.52%)
Sep 02, 2010 3.730 3.990 3.710 3.960 1,184,309 +0.21(+5.60%)
Sep 01, 2010 3.660 3.775 3.620 3.750 842,138 +0.25(+7.14%)
Aug 31, 2010 3.540 3.650 3.480 3.500 598,763 -0.04(-1.13%)
Aug 30, 2010 3.620 3.690 3.540 3.540 644,361 -0.14(-3.80%)
Aug 27, 2010 3.750 3.790 3.640 3.680 726,035 -0.03(-0.81%)
Aug 26, 2010 3.780 3.820 3.710 3.710 399,800 -0.07(-1.85%)
Aug 25, 2010 3.590 3.790 3.550 3.780 655,768 +0.15(+4.13%)
Aug 24, 2010 3.690 3.850 3.560 3.630 669,926 -0.12(-3.20%)
Aug 23, 2010 3.830 3.860 3.720 3.750 486,183 -0.06(-1.57%)
Aug 20, 2010 3.860 3.880 3.800 3.810 519,423 -0.01(-0.26%)
Aug 19, 2010 3.980 3.980 3.810 3.820 620,351 -0.17(-4.26%)
Aug 18, 2010 3.860 4.000 3.830 3.990 500,796 +0.11(+2.84%)
Aug 17, 2010 3.870 3.940 3.670 3.880 984,015 +0.05(+1.31%)
Aug 16, 2010 3.800 3.880 3.790 3.830 401,310 +0.02(+0.52%)
Aug 13, 2010 3.820 3.930 3.800 3.810 507,759 -0.01(-0.26%)
Aug 12, 2010 3.830 3.889 3.730 3.820 667,389 -0.08(-2.05%)
Aug 11, 2010 4.050 4.100 3.900 3.900 1,104,862 -0.25(-6.02%)
Aug 10, 2010 4.160 4.191 3.980 4.150 1,195,847 -0.04(-0.95%)
Aug 09, 2010 4.260 4.350 4.140 4.190 1,432,984 -0.16(-3.68%)
Aug 06, 2010 4.140 4.360 4.060 4.350 1,644,071 +0.14(+3.33%)
Aug 05, 2010 4.060 4.340 4.050 4.210 2,048,512 +0.10(+2.43%)
Aug 04, 2010 3.890 4.240 3.860 4.110 2,528,705 +0.24(+6.20%)
Aug 03, 2010 3.890 3.960 3.800 3.870 602,102 -0.03(-0.77%)
Aug 02, 2010 3.850 3.960 3.820 3.900 794,631 +0.14(+3.72%)
Jul 30, 2010 3.670 3.800 3.650 3.760 593,925 +0.04(+1.08%)
Jul 29, 2010 3.770 3.850 3.650 3.720 497,346 -0.02(-0.53%)
Jul 28, 2010 3.850 3.850 3.720 3.740 484,017 -0.05(-1.32%)
Jul 27, 2010 3.980 4.030 3.770 3.790 770,734 -0.13(-3.32%)
Jul 26, 2010 3.750 3.960 3.650 3.920 1,120,914 +0.19(+5.09%)
Jul 23, 2010 3.640 3.750 3.580 3.730 585,513 +0.08(+2.19%)
Jul 22, 2010 3.610 3.750 3.610 3.650 926,728 +0.06(+1.67%)
Jul 21, 2010 3.750 3.750 3.570 3.590 580,787 -0.11(-2.97%)
Jul 20, 2010 3.500 3.790 3.400 3.700 1,309,386 +0.09(+2.49%)
Jul 19, 2010 3.830 3.840 3.530 3.610 894,974 -0.09(-2.43%)
Jul 16, 2010 3.960 3.960 3.630 3.700 1,315,330 -0.28(-7.04%)
Jul 15, 2010 4.150 4.240 3.850 3.980 2,335,982 -0.13(-3.16%)
Jul 14, 2010 3.570 4.200 3.560 4.110 7,158,022 +0.55(+15.45%)
Jul 13, 2010 3.580 3.600 3.472 3.560 679,153 +0.03(+0.85%)
Jul 12, 2010 3.600 3.730 3.490 3.530 882,068 -0.10(-2.75%)
Jul 09, 2010 3.530 3.650 3.400 3.630 1,187,697 +0.08(+2.25%)
Jul 08, 2010 3.610 3.690 3.470 3.550 730,477 +0.05(+1.43%)
Jul 07, 2010 3.370 3.530 3.260 3.500 1,372,146 +0.11(+3.24%)
Jul 06, 2010 3.590 3.590 3.200 3.390 1,282,613 -0.14(-3.97%)
Jul 02, 2010 3.510 3.680 3.450 3.530 1,324,894 +0.03(+0.86%)
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.