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 (%)
Oct 31, 2012 2.390 2.520 2.280 2.490 1,343,737 +0.05(+2.05%)
Oct 26, 2012 2.590 2.440 2.440 2.440 2,352,500 -0.14(-5.43%)
Oct 25, 2012 2.570 2.620 2.560 2.580 713,100 +0.01(+0.39%)
Oct 24, 2012 2.500 2.650 2.500 2.570 1,416,171 +0.06(+2.39%)
Oct 23, 2012 2.770 2.800 2.480 2.510 2,940,842 -0.25(-9.06%)
Oct 19, 2012 2.980 3.000 2.710 2.760 1,853,553 -0.24(-8.00%)
Oct 18, 2012 3.000 3.040 2.950 3.000 1,008,257 +0.00(+0.00%)
Oct 17, 2012 3.000 3.080 2.970 3.000 1,302,491 +0.01(+0.33%)
Oct 16, 2012 3.000 3.050 2.960 2.990 1,036,582 +0.01(+0.34%)
Oct 15, 2012 2.930 2.990 2.910 2.980 1,048,442 +0.06(+2.05%)
Oct 12, 2012 2.970 2.990 2.870 2.920 1,279,190 -0.05(-1.68%)
Oct 11, 2012 2.800 2.990 2.800 2.970 1,475,508 +0.19(+6.83%)
Oct 10, 2012 2.810 3.040 2.760 2.780 4,485,795 +0.03(+1.09%)
Oct 09, 2012 2.780 2.800 2.730 2.750 577,855 -0.03(-1.08%)
Oct 08, 2012 2.730 2.830 2.710 2.780 453,110 +0.04(+1.46%)
Oct 05, 2012 2.720 2.805 2.690 2.740 1,146,899 +0.03(+1.11%)
Oct 04, 2012 2.680 2.720 2.620 2.710 1,004,183 +0.03(+1.12%)
Oct 03, 2012 2.700 2.770 2.670 2.680 746,076 -0.03(-1.11%)
Oct 02, 2012 2.820 2.820 2.670 2.710 955,013 -0.10(-3.56%)
Oct 01, 2012 2.830 2.900 2.750 2.810 978,539 -0.01(-0.35%)
Sep 28, 2012 2.810 2.855 2.760 2.820 1,055,285 -0.01(-0.18%)
Sep 27, 2012 2.740 2.830 2.730 2.825 1,182,264 +0.10(+3.86%)
Sep 26, 2012 2.690 2.740 2.560 2.720 1,455,687 +0.04(+1.49%)
Sep 25, 2012 2.720 2.770 2.680 2.680 1,091,389 -0.05(-2.01%)
Sep 24, 2012 2.750 2.920 2.700 2.735 2,395,015 -0.02(-0.55%)
Sep 21, 2012 2.560 2.970 2.540 2.750 5,841,371 +0.27(+10.89%)
Sep 20, 2012 2.370 2.500 2.350 2.480 1,121,821 +0.10(+4.20%)
Sep 19, 2012 2.390 2.440 2.360 2.380 1,042,836 +0.00(+0.00%)
Sep 18, 2012 2.370 2.440 2.370 2.380 946,715 +0.00(+0.00%)
Sep 17, 2012 2.410 2.430 2.330 2.380 1,028,623 -0.04(-1.65%)
Sep 14, 2012 2.470 2.540 2.380 2.420 2,543,023 +0.02(+0.62%)
Sep 13, 2012 2.370 2.450 2.370 2.405 1,721,462 +0.04(+1.91%)
Sep 12, 2012 2.200 2.400 2.200 2.360 2,293,260 +0.16(+7.27%)
Sep 11, 2012 2.120 2.250 2.110 2.200 937,516 +0.07(+3.29%)
Sep 10, 2012 2.130 2.180 2.110 2.130 729,305 -0.01(-0.47%)
Sep 07, 2012 2.120 2.190 2.060 2.140 1,111,542 +0.02(+0.94%)
Sep 06, 2012 2.140 2.270 2.100 2.120 2,436,292 -0.02(-0.93%)
Sep 05, 2012 2.040 2.170 2.040 2.140 1,702,209 +0.09(+4.39%)
Sep 04, 2012 2.040 2.080 2.020 2.050 556,209 +0.01(+0.49%)
Aug 31, 2012 2.040 2.090 2.000 2.040 549,056 +0.01(+0.49%)
Aug 30, 2012 2.060 2.080 2.020 2.030 319,562 -0.03(-1.46%)
Aug 29, 2012 2.070 2.100 2.040 2.060 405,273 +0.11(+5.64%)
Aug 27, 2012 2.020 2.020 1.920 1.950 1,331,604 -0.08(-3.94%)
Aug 24, 2012 2.080 2.080 2.000 2.030 1,104,682 -0.07(-3.33%)
Aug 23, 2012 2.070 2.140 2.050 2.100 513,318 +0.02(+0.96%)
Aug 22, 2012 2.080 2.100 2.030 2.080 880,417 +0.01(+0.48%)
Aug 21, 2012 2.150 2.220 2.050 2.070 1,725,989 -0.05(-2.36%)
Aug 20, 2012 2.000 2.140 1.990 2.120 2,433,960 +0.12(+6.00%)
Aug 17, 2012 1.980 2.030 1.960 2.000 810,364 +0.01(+0.50%)
Aug 16, 2012 1.930 2.030 1.910 1.990 1,192,901 +0.06(+3.11%)
Aug 15, 2012 1.930 1.930 1.880 1.930 257,800 +0.01(+0.78%)
Aug 14, 2012 1.870 1.930 1.870 1.915 455,127 +0.05(+2.68%)
Aug 13, 2012 1.860 1.870 1.840 1.865 300,418 +0.00(+0.27%)
Aug 10, 2012 1.900 1.920 1.850 1.860 427,631 -0.01(-0.53%)
Aug 09, 2012 1.860 1.920 1.840 1.870 603,608 +0.00(+0.00%)
Aug 08, 2012 1.900 1.960 1.860 1.870 1,139,750 +0.02(+1.08%)
Aug 07, 2012 1.850 1.870 1.810 1.850 599,599 +0.01(+0.54%)
Aug 06, 2012 1.790 1.890 1.790 1.840 400,495 +0.01(+0.55%)
Aug 03, 2012 1.820 1.830 1.745 1.830 741,826 +0.03(+1.67%)
Aug 02, 2012 1.790 1.820 1.680 1.800 1,559,622 +0.01(+0.56%)
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.