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, 2008 0.3200 0.3500 0.3100 0.3500 120,849 +0.00(+0.29%)
Sep 29, 2008 0.3000 0.3490 0.2700 0.3490 506,060 +0.03(+8.79%)
Sep 26, 2008 0.3301 0.3389 0.3100 0.3208 167,292 -0.02(-5.34%)
Sep 25, 2008 0.3400 0.3800 0.3100 0.3389 239,840 -0.00(-0.32%)
Sep 24, 2008 0.3496 0.3496 0.3100 0.3400 245,766 -0.01(-2.75%)
Sep 23, 2008 0.4100 0.4100 0.3300 0.3496 97,150 -0.02(-4.97%)
Sep 22, 2008 0.3500 0.3800 0.3300 0.3679 84,423 +0.01(+2.19%)
Sep 19, 2008 0.4300 0.4300 0.3200 0.3600 248,868 -0.02(-5.26%)
Sep 18, 2008 0.4000 0.4000 0.3000 0.3800 124,114 +0.06(+18.75%)
Sep 17, 2008 0.3300 0.3750 0.3200 0.3200 175,703 -0.04(-10.11%)
Sep 16, 2008 0.3500 0.3700 0.3300 0.3560 138,986 +0.01(+1.42%)
Sep 15, 2008 0.3800 0.3898 0.3500 0.3510 270,114 -0.03(-7.63%)
Sep 12, 2008 0.4100 0.4100 0.3710 0.3800 107,340 -0.03(-8.43%)
Sep 11, 2008 0.4700 0.4797 0.3601 0.4150 344,528 -0.04(-7.78%)
Sep 10, 2008 0.4212 0.4700 0.4212 0.4500 60,754 -0.02(-4.26%)
Sep 09, 2008 0.4601 0.4700 0.4400 0.4700 359,211 +0.03(+6.33%)
Sep 08, 2008 0.4800 0.4800 0.4420 0.4420 100,401 -0.04(-7.92%)
Sep 05, 2008 0.4708 0.4900 0.4600 0.4800 173,052 -0.01(-2.04%)
Sep 04, 2008 0.4921 0.5100 0.4700 0.4900 211,144 -0.01(-2.00%)
Sep 03, 2008 0.5400 0.5400 0.4900 0.5000 287,311 -0.03(-5.66%)
Sep 02, 2008 0.5380 0.5600 0.5000 0.5300 419,893 +0.00(+0.00%)
Aug 29, 2008 0.5600 0.5600 0.5200 0.5300 375,657 -0.01(-1.58%)
Aug 28, 2008 0.5400 0.5685 0.5000 0.5385 744,972 +0.03(+5.59%)
Aug 27, 2008 0.4200 0.5300 0.4200 0.5100 716,164 +0.09(+21.43%)
Aug 26, 2008 0.3950 0.4200 0.3900 0.4200 363,783 +0.03(+7.75%)
Aug 25, 2008 0.3708 0.3950 0.3708 0.3898 63,673 -0.00(-0.05%)
Aug 22, 2008 0.3900 0.4000 0.3760 0.3900 178,451 +0.00(+0.03%)
Aug 21, 2008 0.3750 0.3899 0.3750 0.3899 32,776 +0.01(+2.63%)
Aug 20, 2008 0.3899 0.3899 0.3700 0.3799 149,663 -0.01(-2.56%)
Aug 19, 2008 0.3999 0.3999 0.3601 0.3899 176,505 -0.00(-0.03%)
Aug 18, 2008 0.3970 0.4000 0.3800 0.3900 157,782 +0.01(+2.36%)
Aug 15, 2008 0.3900 0.4000 0.3702 0.3810 236,677 -0.01(-2.31%)
Aug 14, 2008 0.3901 0.3994 0.3810 0.3900 181,478 +0.00(+0.00%)
Aug 13, 2008 0.4000 0.4000 0.3800 0.3900 173,750 +0.01(+2.36%)
Aug 12, 2008 0.3800 0.4098 0.3800 0.3810 283,476 +0.00(+0.26%)
Aug 11, 2008 0.4100 0.4100 0.3500 0.3800 525,246 -0.03(-6.17%)
Aug 08, 2008 0.3999 0.4050 0.3900 0.4050 191,751 +0.01(+2.53%)
Aug 07, 2008 0.3808 0.4000 0.3600 0.3950 347,467 +0.03(+6.76%)
Aug 06, 2008 0.4000 0.4100 0.3700 0.3700 232,456 -0.02(-4.64%)
Aug 05, 2008 0.3920 0.4000 0.3880 0.3880 110,001 -0.00(-0.56%)
Aug 04, 2008 0.4099 0.4100 0.3900 0.3902 110,639 -0.02(-4.36%)
Aug 01, 2008 0.3960 0.4100 0.3906 0.4080 87,068 +0.01(+3.03%)
Jul 31, 2008 0.4199 0.4199 0.3960 0.3960 55,710 -0.01(-3.39%)
Jul 30, 2008 0.3910 0.4199 0.3910 0.4099 139,094 -0.01(-2.40%)
Jul 29, 2008 0.4200 0.4200 0.3801 0.4200 145,831 +0.02(+5.00%)
Jul 28, 2008 0.4000 0.4200 0.3808 0.4000 111,569 -0.01(-2.32%)
Jul 25, 2008 0.4200 0.4200 0.3803 0.4095 155,110 +0.01(+2.37%)
Jul 24, 2008 0.3900 0.4100 0.3900 0.4000 293,166 +0.02(+5.26%)
Jul 23, 2008 0.3900 0.4298 0.3780 0.3800 696,281 -0.03(-7.29%)
Jul 22, 2008 0.4000 0.4200 0.3910 0.4099 218,025 +0.01(+2.47%)
Jul 21, 2008 0.4400 0.4400 0.3800 0.4000 126,126 +0.01(+2.56%)
Jul 18, 2008 0.4000 0.4001 0.3800 0.3900 208,493 -0.01(-2.50%)
Jul 17, 2008 0.3800 0.4100 0.3700 0.4000 901,969 +0.01(+3.76%)
Jul 16, 2008 0.3708 0.4200 0.3708 0.3855 315,280 +0.02(+4.19%)
Jul 15, 2008 0.4100 0.4200 0.3700 0.3700 554,231 -0.03(-8.46%)
Jul 14, 2008 0.4050 0.4100 0.3821 0.4042 628,095 -0.00(-0.83%)
Jul 11, 2008 0.4200 0.4250 0.3821 0.4076 705,666 -0.01(-2.95%)
Jul 10, 2008 0.4500 0.4500 0.4100 0.4200 495,329 -0.02(-3.78%)
Jul 09, 2008 0.4208 0.4600 0.4208 0.4365 222,720 +0.02(+3.63%)
Jul 08, 2008 0.4800 0.4800 0.4116 0.4212 1,521,522 -0.05(-10.38%)
Jul 07, 2008 0.4808 0.5000 0.4503 0.4700 968,016 -0.03(-6.00%)
Jul 04, 2008 0.5000 0.5100 0.4700 0.5000 257,759 +0.00(+0.00%)
Jul 03, 2008 0.5000 0.5100 0.4700 0.5000 257,759 +0.00(+0.00%)
Jul 02, 2008 0.5100 0.5100 0.4870 0.5000 482,447 +0.02(+4.17%)
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.