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 (%)
Apr 30, 2012 1.570 1.750 1.550 1.590 2,183,288 +0.04(+2.58%)
Apr 27, 2012 1.570 1.600 1.480 1.550 2,514,732 -0.03(-1.90%)
Apr 26, 2012 1.630 1.650 1.570 1.580 1,647,883 -0.04(-2.47%)
Apr 25, 2012 1.740 1.790 1.600 1.620 3,317,079 -0.13(-7.43%)
Apr 24, 2012 1.810 1.970 1.690 1.750 9,773,648 +0.00(+0.00%)
Apr 23, 2012 1.530 1.750 1.480 1.750 13,322,583 +0.39(+28.68%)
Apr 20, 2012 1.390 1.411 1.340 1.360 1,260,410 +0.03(+2.26%)
Apr 19, 2012 1.300 1.410 1.300 1.330 1,949,792 +0.05(+3.91%)
Apr 18, 2012 1.390 1.390 1.280 1.280 2,647,717 -0.11(-7.91%)
Apr 17, 2012 1.420 1.440 1.370 1.390 1,989,271 -0.04(-2.80%)
Apr 16, 2012 1.480 1.500 1.410 1.430 1,153,523 -0.02(-1.38%)
Apr 13, 2012 1.440 1.500 1.430 1.450 1,655,682 -0.01(-0.68%)
Apr 12, 2012 1.450 1.470 1.410 1.460 2,420,536 +0.00(+0.34%)
Apr 11, 2012 1.440 1.480 1.430 1.455 1,479,787 +0.03(+1.75%)
Apr 10, 2012 1.480 1.540 1.410 1.430 3,205,545 -0.03(-2.05%)
Apr 09, 2012 1.540 1.560 1.430 1.460 3,373,409 -0.12(-7.59%)
Apr 05, 2012 1.600 1.690 1.510 1.580 5,776,050 -0.06(-3.66%)
Apr 04, 2012 1.420 1.640 1.280 1.640 12,173,806 +0.11(+7.19%)
Apr 03, 2012 1.690 1.740 1.510 1.530 12,086,758 -0.21(-12.07%)
Apr 02, 2012 1.790 1.900 1.630 1.740 35,686,000 -3.24(-65.06%)
Mar 30, 2012 5.050 5.100 4.910 4.980 2,315,600 +0.12(+2.47%)
Mar 29, 2012 4.770 4.940 4.750 4.860 909,475 +0.02(+0.41%)
Mar 28, 2012 4.900 4.920 4.570 4.840 2,309,572 -0.01(-0.21%)
Mar 27, 2012 5.100 5.120 4.830 4.850 2,539,428 -0.22(-4.34%)
Mar 26, 2012 5.000 5.190 4.940 5.070 3,868,451 +0.10(+2.01%)
Mar 23, 2012 4.930 4.990 4.770 4.970 2,950,345 +0.19(+3.97%)
Mar 22, 2012 4.620 4.940 4.540 4.780 4,145,371 +0.15(+3.24%)
Mar 21, 2012 4.470 4.708 4.380 4.630 1,835,380 +0.15(+3.35%)
Mar 20, 2012 4.580 4.589 4.320 4.480 1,367,479 -0.07(-1.54%)
Mar 19, 2012 4.700 4.770 4.510 4.550 2,978,699 +0.06(+1.34%)
Mar 16, 2012 4.180 4.800 4.130 4.490 5,711,942 +0.37(+8.98%)
Mar 15, 2012 4.100 4.150 4.060 4.120 1,021,614 +0.04(+0.98%)
Mar 14, 2012 4.140 4.200 4.000 4.080 1,587,723 -0.05(-1.21%)
Mar 13, 2012 4.200 4.220 4.071 4.130 1,405,967 +0.01(+0.24%)
Mar 12, 2012 4.290 4.300 4.050 4.120 1,410,001 -0.09(-2.14%)
Mar 09, 2012 4.140 4.370 4.070 4.210 3,180,252 +0.20(+4.99%)
Mar 08, 2012 3.900 4.110 3.840 4.010 2,735,977 +0.11(+2.82%)
Mar 07, 2012 4.300 4.410 3.860 3.900 4,965,548 -0.45(-10.34%)
Mar 06, 2012 4.370 4.530 4.070 4.350 10,087,016 -0.59(-11.94%)
Mar 05, 2012 4.100 5.120 4.010 4.940 29,700,156 +1.24(+33.51%)
Mar 02, 2012 3.450 3.730 3.280 3.700 2,949,103 +0.26(+7.56%)
Mar 01, 2012 3.360 3.527 3.331 3.440 1,848,680 +0.12(+3.61%)
Feb 29, 2012 3.310 3.470 3.300 3.320 2,235,269 +0.04(+1.22%)
Feb 28, 2012 3.130 3.300 3.110 3.280 1,070,706 +0.17(+5.47%)
Feb 27, 2012 3.150 3.199 3.030 3.110 973,287 -0.05(-1.58%)
Feb 24, 2012 3.180 3.290 3.110 3.160 966,774 +0.01(+0.32%)
Feb 23, 2012 3.050 3.170 3.050 3.150 648,245 +0.11(+3.62%)
Feb 22, 2012 2.980 3.060 2.850 3.040 1,498,753 -0.01(-0.33%)
Feb 21, 2012 3.190 3.190 3.030 3.050 993,262 -0.14(-4.39%)
Feb 17, 2012 3.290 3.340 3.160 3.190 910,041 -0.05(-1.54%)
Feb 16, 2012 3.190 3.240 3.150 3.240 604,365 +0.04(+1.25%)
Feb 15, 2012 3.380 3.380 3.150 3.200 986,335 -0.10(-3.03%)
Feb 14, 2012 3.430 3.520 3.260 3.300 1,376,288 -0.07(-2.08%)
Feb 13, 2012 3.250 3.380 3.250 3.370 1,109,783 +0.17(+5.31%)
Feb 10, 2012 3.260 3.300 3.160 3.200 1,583,465 -0.10(-3.03%)
Feb 09, 2012 3.480 3.500 3.250 3.300 1,656,020 -0.16(-4.62%)
Feb 08, 2012 3.460 3.550 3.420 3.460 896,375 +0.01(+0.29%)
Feb 07, 2012 3.670 3.680 3.450 3.450 1,167,449 -0.20(-5.48%)
Feb 06, 2012 3.660 3.740 3.621 3.650 1,742,141 +0.05(+1.39%)
Feb 03, 2012 3.570 3.670 3.560 3.600 1,730,792 +0.09(+2.56%)
Feb 02, 2012 3.360 3.529 3.320 3.510 1,915,926 +0.22(+6.69%)
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.