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 28, 2007 10.00 10.17 9.930 9.940 415,369 -0.03(-0.30%)
Sep 27, 2007 9.900 9.980 9.750 9.970 790,186 +0.22(+2.26%)
Sep 26, 2007 9.990 10.14 9.720 9.750 985,243 +0.01(+0.10%)
Sep 25, 2007 9.830 9.860 9.680 9.740 243,548 -0.04(-0.41%)
Sep 24, 2007 10.08 10.16 9.700 9.780 747,672 -0.27(-2.69%)
Sep 21, 2007 10.05 10.07 9.870 10.05 674,942 +0.09(+0.90%)
Sep 20, 2007 10.29 10.37 9.950 9.960 294,746 -0.38(-3.68%)
Sep 19, 2007 10.49 10.50 10.32 10.34 197,700 -0.10(-0.96%)
Sep 18, 2007 10.10 10.46 10.00 10.44 283,798 +0.38(+3.78%)
Sep 17, 2007 10.13 10.16 10.00 10.06 502,382 -0.12(-1.18%)
Sep 14, 2007 10.00 10.23 10.00 10.18 178,001 +0.08(+0.79%)
Sep 13, 2007 10.08 10.21 10.00 10.10 258,891 +0.09(+0.90%)
Sep 12, 2007 9.970 10.14 9.790 10.01 446,843 -0.11(-1.09%)
Sep 11, 2007 9.800 10.17 9.780 10.12 525,686 +0.39(+4.01%)
Sep 10, 2007 10.09 10.20 9.620 9.730 275,813 -0.32(-3.18%)
Sep 07, 2007 10.41 10.45 9.920 10.05 499,224 -0.55(-5.19%)
Sep 06, 2007 10.06 10.81 10.06 10.60 411,291 +0.56(+5.58%)
Sep 05, 2007 9.910 10.22 9.910 10.04 362,745 -0.16(-1.57%)
Sep 04, 2007 10.05 10.31 9.990 10.20 222,287 +0.14(+1.39%)
Aug 31, 2007 10.42 10.47 10.01 10.06 188,865 -0.25(-2.42%)
Aug 30, 2007 9.760 10.40 9.610 10.31 344,691 +0.43(+4.35%)
Aug 29, 2007 9.870 9.950 9.570 9.880 224,261 +0.13(+1.33%)
Aug 28, 2007 10.05 10.11 9.690 9.750 456,903 -0.34(-3.37%)
Aug 27, 2007 10.17 10.22 10.01 10.09 258,197 -0.12(-1.18%)
Aug 24, 2007 10.34 10.49 9.880 10.21 165,192 -0.08(-0.78%)
Aug 23, 2007 10.62 10.65 10.25 10.29 487,888 -0.26(-2.46%)
Aug 22, 2007 10.58 10.71 10.43 10.55 381,804 +0.09(+0.86%)
Aug 21, 2007 10.35 10.59 10.30 10.46 378,072 +0.09(+0.87%)
Aug 20, 2007 10.44 10.46 10.16 10.37 279,896 -0.03(-0.29%)
Aug 17, 2007 10.60 10.79 10.23 10.40 624,264 +0.03(+0.29%)
Aug 16, 2007 9.480 10.37 9.480 10.37 906,961 +0.79(+8.25%)
Aug 15, 2007 9.860 10.22 9.540 9.580 374,936 -0.28(-2.84%)
Aug 14, 2007 9.790 9.970 9.580 9.860 318,884 +0.09(+0.92%)
Aug 13, 2007 10.39 10.50 9.490 9.770 764,317 -0.53(-5.15%)
Aug 10, 2007 10.88 10.92 9.810 10.30 1,354,193 -0.75(-6.79%)
Aug 09, 2007 10.44 11.40 10.43 11.05 2,210,549 +0.28(+2.60%)
Aug 08, 2007 9.990 11.15 9.990 10.77 1,857,828 +0.81(+8.13%)
Aug 07, 2007 9.530 10.13 9.420 9.960 1,346,942 +0.39(+4.08%)
Aug 06, 2007 9.240 9.640 9.000 9.570 811,844 +0.36(+3.91%)
Aug 03, 2007 9.220 9.330 8.920 9.210 689,791 +0.27(+3.02%)
Aug 02, 2007 8.700 9.000 8.650 8.940 687,258 +0.32(+3.71%)
Aug 01, 2007 8.630 8.700 8.410 8.620 797,312 +0.02(+0.23%)
Jul 31, 2007 8.480 8.700 8.460 8.600 1,005,221 +0.22(+2.63%)
Jul 30, 2007 8.370 8.460 8.180 8.380 525,202 -0.03(-0.36%)
Jul 27, 2007 8.520 8.650 8.300 8.410 810,458 -0.09(-1.06%)
Jul 26, 2007 8.250 8.726 8.250 8.500 617,201 +0.21(+2.53%)
Jul 25, 2007 8.400 8.480 8.140 8.290 638,124 +0.02(+0.24%)
Jul 24, 2007 8.690 8.710 8.240 8.270 512,018 -0.52(-5.92%)
Jul 23, 2007 8.490 8.870 8.310 8.790 838,986 +0.33(+3.90%)
Jul 20, 2007 8.730 8.730 8.300 8.460 560,168 -0.30(-3.42%)
Jul 19, 2007 8.540 8.850 8.490 8.760 311,512 +0.23(+2.70%)
Jul 18, 2007 8.800 8.830 8.190 8.530 1,098,081 -0.27(-3.07%)
Jul 17, 2007 9.150 9.200 8.680 8.800 1,030,576 -0.33(-3.61%)
Jul 16, 2007 9.190 9.250 9.050 9.130 604,352 -0.05(-0.54%)
Jul 13, 2007 9.270 9.400 9.080 9.180 1,505,869 -0.16(-1.71%)
Jul 12, 2007 9.330 9.520 9.260 9.340 556,614 +0.06(+0.65%)
Jul 11, 2007 9.530 9.620 9.250 9.280 534,463 -0.27(-2.83%)
Jul 10, 2007 9.700 9.780 9.520 9.550 399,645 -0.19(-1.95%)
Jul 09, 2007 9.930 10.04 9.710 9.740 392,199 -0.11(-1.12%)
Jul 06, 2007 9.920 9.980 9.750 9.850 280,126 -0.08(-0.81%)
Jul 05, 2007 9.980 10.01 9.880 9.930 684,860 -0.06(-0.60%)
Jul 03, 2007 10.27 10.27 9.950 9.990 288,340 -0.29(-2.82%)
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.