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 (%)
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%)
Aug 01, 2012 1.840 1.848 1.790 1.790 608,031 -0.03(-1.65%)
Jul 31, 2012 1.830 1.890 1.810 1.820 663,193 +0.00(+0.00%)
Jul 30, 2012 1.920 1.930 1.800 1.820 987,524 -0.10(-5.21%)
Jul 27, 2012 1.920 1.930 1.880 1.920 527,064 +0.00(+0.00%)
Jul 26, 2012 1.930 1.930 1.880 1.920 606,302 +0.02(+1.05%)
Jul 25, 2012 1.930 1.950 1.880 1.900 543,342 -0.01(-0.52%)
Jul 24, 2012 1.920 2.000 1.880 1.910 1,363,390 +0.00(+0.00%)
Jul 23, 2012 1.960 1.974 1.880 1.910 868,178 -0.08(-4.02%)
Jul 20, 2012 1.860 1.990 1.860 1.990 895,002 +0.10(+5.29%)
Jul 19, 2012 1.960 1.960 1.880 1.890 789,284 -0.05(-2.58%)
Jul 18, 2012 1.980 1.982 1.880 1.940 926,095 -0.04(-2.02%)
Jul 17, 2012 1.850 2.040 1.850 1.980 1,264,687 +0.10(+5.32%)
Jul 16, 2012 2.050 2.080 1.850 1.880 2,148,784 -0.18(-8.74%)
Jul 13, 2012 2.060 2.090 2.030 2.060 1,119,490 +0.00(+0.00%)
Jul 12, 2012 2.090 2.090 1.980 2.060 1,102,665 -0.04(-1.90%)
Jul 11, 2012 2.170 2.190 2.030 2.100 2,293,016 -0.04(-1.87%)
Jul 10, 2012 2.120 2.180 2.050 2.140 3,308,965 +0.12(+5.94%)
Jul 09, 2012 1.930 2.060 1.910 2.020 1,718,621 +0.08(+4.12%)
Jul 06, 2012 1.950 1.990 1.850 1.940 1,172,438 -0.03(-1.52%)
Jul 05, 2012 2.040 2.120 1.910 1.970 3,183,799 -0.03(-1.50%)
Jul 03, 2012 1.830 2.040 1.810 2.000 3,507,041 +0.18(+9.89%)
Jul 02, 2012 1.830 1.830 1.780 1.820 1,148,015 +0.02(+1.11%)
Jun 29, 2012 1.830 1.830 1.770 1.800 997,022 +0.00(+0.00%)
Jun 28, 2012 1.820 1.820 1.750 1.800 927,526 +0.01(+0.56%)
Jun 27, 2012 1.730 1.830 1.710 1.790 878,543 +0.06(+3.47%)
Jun 26, 2012 1.770 1.780 1.720 1.730 713,996 -0.05(-2.81%)
Jun 25, 2012 1.760 1.830 1.710 1.780 956,273 +0.00(+0.00%)
Jun 22, 2012 1.830 1.832 1.710 1.780 2,151,648 -0.04(-2.20%)
Jun 21, 2012 1.840 1.870 1.800 1.820 1,100,984 +0.02(+1.11%)
Jun 20, 2012 1.780 1.880 1.760 1.800 1,152,221 +0.04(+2.27%)
Jun 19, 2012 1.770 1.820 1.730 1.760 899,103 +0.02(+1.15%)
Jun 18, 2012 1.810 1.840 1.720 1.740 1,345,539 -0.10(-5.43%)
Jun 15, 2012 1.800 1.970 1.700 1.840 4,333,651 +0.06(+3.37%)
Jun 14, 2012 1.710 1.800 1.680 1.780 1,877,844 +0.07(+4.40%)
Jun 13, 2012 1.670 1.730 1.670 1.705 963,107 -0.01(-0.87%)
Jun 12, 2012 1.680 1.730 1.660 1.720 1,025,746 +0.04(+2.69%)
Jun 11, 2012 1.730 1.740 1.650 1.675 903,813 -0.03(-2.05%)
Jun 08, 2012 1.670 1.720 1.630 1.710 988,810 +0.03(+1.79%)
Jun 07, 2012 1.710 1.710 1.620 1.680 858,172 -0.01(-0.59%)
Jun 06, 2012 1.680 1.700 1.610 1.690 867,032 +0.01(+0.90%)
Jun 05, 2012 1.670 1.690 1.560 1.675 1,065,723 +0.08(+5.35%)
Jun 04, 2012 1.670 1.670 1.550 1.590 1,647,610 -0.10(-5.92%)
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.