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, 2011 2.980 3.041 2.950 3.000 1,099,264 -0.02(-0.66%)
Sep 29, 2011 3.120 3.140 2.900 3.020 1,253,382 -0.01(-0.33%)
Sep 28, 2011 3.210 3.250 3.020 3.030 1,196,060 -0.17(-5.31%)
Sep 27, 2011 3.280 3.300 3.180 3.200 1,117,888 +0.05(+1.59%)
Sep 26, 2011 3.230 3.250 3.060 3.150 757,525 +0.00(+0.00%)
Sep 23, 2011 3.090 3.290 3.080 3.150 1,290,263 +0.05(+1.61%)
Sep 22, 2011 3.160 3.250 3.080 3.100 2,003,401 -0.21(-6.34%)
Sep 21, 2011 3.400 3.530 3.300 3.310 1,663,345 -0.08(-2.36%)
Sep 20, 2011 3.590 3.640 3.350 3.390 1,944,562 -0.14(-3.97%)
Sep 19, 2011 3.760 3.790 3.450 3.530 8,680,309 -0.29(-7.59%)
Sep 16, 2011 3.960 3.960 3.817 3.820 1,098,299 -0.09(-2.30%)
Sep 15, 2011 3.990 4.030 3.870 3.910 694,657 -0.03(-0.76%)
Sep 14, 2011 3.990 4.030 3.900 3.940 747,427 -0.03(-0.76%)
Sep 13, 2011 3.910 3.970 3.860 3.970 857,701 +0.09(+2.32%)
Sep 12, 2011 3.780 3.970 3.760 3.880 996,392 +0.03(+0.78%)
Sep 09, 2011 3.930 3.985 3.810 3.850 1,037,212 -0.10(-2.53%)
Sep 08, 2011 4.060 4.150 3.920 3.950 1,202,999 -0.10(-2.47%)
Sep 07, 2011 3.950 4.280 3.930 4.050 2,793,687 +0.21(+5.47%)
Sep 06, 2011 3.750 3.870 3.570 3.840 956,669 -0.01(-0.26%)
Sep 02, 2011 3.850 4.040 3.750 3.850 876,233 -0.16(-3.99%)
Sep 01, 2011 4.110 4.250 3.979 4.010 1,247,910 -0.06(-1.47%)
Aug 31, 2011 4.000 4.230 3.950 4.070 2,614,505 +0.28(+7.39%)
Aug 30, 2011 3.870 3.980 3.780 3.790 1,231,935 -0.10(-2.57%)
Aug 29, 2011 3.750 3.890 3.710 3.890 770,268 +0.19(+5.14%)
Aug 26, 2011 3.480 3.710 3.450 3.700 782,935 +0.17(+4.82%)
Aug 25, 2011 3.730 3.740 3.530 3.530 719,999 -0.18(-4.85%)
Aug 24, 2011 3.740 3.800 3.600 3.710 808,969 -0.10(-2.62%)
Aug 23, 2011 3.690 3.810 3.610 3.810 891,153 +0.12(+3.25%)
Aug 22, 2011 3.710 3.809 3.640 3.690 923,461 +0.14(+3.94%)
Aug 19, 2011 3.440 3.660 3.430 3.550 1,094,084 +0.00(+0.00%)
Aug 18, 2011 3.780 3.800 3.550 3.550 1,539,428 -0.37(-9.44%)
Aug 17, 2011 3.960 4.110 3.870 3.920 1,017,433 -0.03(-0.76%)
Aug 16, 2011 3.930 4.150 3.890 3.950 1,341,529 -0.07(-1.74%)
Aug 15, 2011 3.870 4.050 3.780 4.020 1,988,273 +0.33(+8.94%)
Aug 12, 2011 3.300 3.695 3.300 3.690 2,367,422 +0.45(+13.89%)
Aug 11, 2011 3.180 3.320 3.090 3.240 2,377,417 +0.25(+8.36%)
Aug 10, 2011 3.100 3.190 2.980 2.990 2,451,571 -0.13(-4.17%)
Aug 09, 2011 3.220 3.290 3.000 3.120 2,660,597 +0.12(+4.00%)
Aug 08, 2011 3.310 3.340 3.000 3.000 2,460,193 -0.48(-13.79%)
Aug 05, 2011 3.770 3.860 3.380 3.480 1,899,269 -0.26(-6.95%)
Aug 04, 2011 4.170 4.170 3.740 3.740 1,875,577 -0.47(-11.16%)
Aug 03, 2011 4.310 4.370 4.050 4.210 1,243,881 -0.09(-2.09%)
Aug 02, 2011 4.550 4.600 4.300 4.300 901,672 -0.27(-5.91%)
Aug 01, 2011 4.510 4.700 4.470 4.570 867,458 +0.16(+3.63%)
Jul 29, 2011 4.410 4.510 4.320 4.410 516,397 -0.04(-0.90%)
Jul 28, 2011 4.400 4.570 4.320 4.450 585,298 +0.03(+0.68%)
Jul 27, 2011 4.570 4.610 4.410 4.420 1,131,036 -0.06(-1.34%)
Jul 26, 2011 4.650 4.700 4.470 4.480 1,450,990 -0.17(-3.66%)
Jul 25, 2011 4.710 4.820 4.630 4.650 503,605 -0.09(-1.90%)
Jul 22, 2011 4.790 4.850 4.740 4.740 355,401 -0.08(-1.66%)
Jul 21, 2011 4.810 4.860 4.750 4.820 452,509 +0.05(+1.05%)
Jul 20, 2011 4.690 4.770 4.650 4.770 450,568 +0.08(+1.71%)
Jul 19, 2011 4.790 4.860 4.610 4.690 1,233,469 -0.05(-1.05%)
Jul 18, 2011 4.870 4.900 4.620 4.740 1,546,903 -0.17(-3.46%)
Jul 15, 2011 4.920 4.990 4.850 4.910 602,955 +0.01(+0.20%)
Jul 14, 2011 4.960 5.050 4.830 4.900 909,047 -0.03(-0.61%)
Jul 13, 2011 4.860 5.000 4.820 4.930 550,497 +0.11(+2.28%)
Jul 12, 2011 4.850 4.891 4.805 4.820 493,763 -0.06(-1.23%)
Jul 11, 2011 4.880 4.935 4.810 4.880 507,420 -0.06(-1.21%)
Jul 08, 2011 4.780 4.950 4.750 4.940 596,593 +0.05(+1.02%)
Jul 07, 2011 4.960 4.990 4.830 4.890 881,185 -0.03(-0.61%)
Jul 06, 2011 4.810 4.950 4.810 4.920 642,205 +0.08(+1.65%)
Jul 05, 2011 4.850 4.890 4.760 4.840 886,880 -0.05(-1.02%)
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.