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 (%)
Jul 29, 2016 7.370 7.460 7.250 7.360 1,225,500 +0.00(+0.00%)
Jul 28, 2016 7.440 7.590 7.360 7.360 1,039,575 -0.10(-1.34%)
Jul 27, 2016 7.550 7.619 7.350 7.460 1,245,597 -0.07(-0.93%)
Jul 26, 2016 7.410 7.560 7.350 7.530 762,037 +0.11(+1.48%)
Jul 25, 2016 7.430 7.510 7.380 7.420 509,477 +0.00(+0.00%)
Jul 22, 2016 7.480 7.510 7.338 7.420 821,697 -0.09(-1.20%)
Jul 21, 2016 7.550 7.769 7.480 7.510 1,523,187 +0.04(+0.54%)
Jul 20, 2016 7.380 7.800 7.300 7.470 1,915,091 +0.17(+2.33%)
Jul 19, 2016 7.290 7.470 7.240 7.300 1,318,199 +0.01(+0.14%)
Jul 18, 2016 7.090 7.380 7.030 7.290 849,096 +0.20(+2.82%)
Jul 15, 2016 7.070 7.169 6.960 7.090 998,479 +0.08(+1.14%)
Jul 14, 2016 7.100 7.120 6.990 7.010 687,960 -0.03(-0.43%)
Jul 13, 2016 7.240 7.280 6.970 7.040 960,939 -0.12(-1.68%)
Jul 12, 2016 7.240 7.330 7.150 7.160 1,072,386 +0.02(+0.28%)
Jul 11, 2016 7.330 7.375 7.120 7.140 1,340,006 -0.11(-1.52%)
Jul 08, 2016 7.050 7.270 6.900 7.250 1,532,878 +0.35(+5.07%)
Jul 07, 2016 6.950 7.150 6.771 6.900 972,734 +0.09(+1.32%)
Jul 05, 2016 6.700 6.930 6.610 6.810 1,004,297 +0.01(+0.15%)
Jul 01, 2016 6.600 6.800 6.800 6.800 956,900 +0.18(+2.72%)
Jun 30, 2016 6.790 6.880 6.510 6.620 1,788,595 -0.14(-2.07%)
Jun 29, 2016 6.340 6.850 6.230 6.760 1,544,313 +0.54(+8.68%)
Jun 28, 2016 5.940 6.300 5.910 6.220 1,478,253 +0.44(+7.61%)
Jun 27, 2016 5.790 5.940 5.680 5.780 1,430,236 -0.08(-1.37%)
Jun 24, 2016 5.800 6.135 5.750 5.860 4,034,218 -0.34(-5.48%)
Jun 23, 2016 6.070 6.200 5.940 6.200 872,098 +0.19(+3.16%)
Jun 22, 2016 6.030 6.180 5.920 6.010 911,224 -0.04(-0.66%)
Jun 21, 2016 6.140 6.155 5.850 6.050 1,188,222 -0.08(-1.31%)
Jun 20, 2016 6.110 6.240 6.030 6.130 1,109,816 +0.08(+1.32%)
Jun 17, 2016 6.030 6.240 5.950 6.050 1,744,876 +0.05(+0.83%)
Jun 16, 2016 5.770 6.040 5.700 6.000 1,226,476 +0.20(+3.45%)
Jun 15, 2016 5.940 5.950 5.770 5.800 816,094 -0.08(-1.36%)
Jun 14, 2016 5.820 5.990 5.770 5.880 995,786 +0.02(+0.34%)
Jun 13, 2016 5.860 5.930 5.710 5.860 1,484,448 -0.07(-1.18%)
Jun 10, 2016 5.950 6.095 5.770 5.930 860,936 -0.12(-1.98%)
Jun 09, 2016 6.300 6.340 6.040 6.050 979,227 -0.28(-4.42%)
Jun 08, 2016 6.400 6.420 6.220 6.330 855,190 +0.00(+0.00%)
Jun 07, 2016 6.410 6.510 6.310 6.330 824,111 -0.17(-2.62%)
Jun 06, 2016 6.300 6.500 6.170 6.500 1,120,384 +0.22(+3.50%)
Jun 03, 2016 6.530 6.650 6.140 6.280 2,911,329 -0.41(-6.13%)
Jun 02, 2016 6.300 6.980 6.230 6.690 4,480,798 +0.71(+11.87%)
Jun 01, 2016 6.020 6.110 5.910 5.980 1,224,586 -0.03(-0.50%)
May 31, 2016 5.870 6.210 5.860 6.010 2,042,770 +0.15(+2.56%)
May 27, 2016 5.770 5.860 5.860 5.860 824,800 +0.15(+2.63%)
May 26, 2016 5.890 5.890 5.659 5.710 835,797 +0.01(+0.18%)
May 25, 2016 5.930 5.980 5.635 5.700 1,130,894 -0.21(-3.55%)
May 24, 2016 5.850 5.980 5.760 5.910 1,480,338 +0.10(+1.72%)
May 23, 2016 5.740 5.920 5.720 5.810 1,063,746 +0.07(+1.22%)
May 20, 2016 5.640 5.800 5.590 5.740 1,135,716 +0.21(+3.80%)
May 19, 2016 5.510 5.645 5.430 5.530 674,538 -0.02(-0.36%)
May 18, 2016 5.420 5.630 5.420 5.550 921,147 +0.09(+1.65%)
May 17, 2016 5.490 5.765 5.445 5.460 1,366,595 -0.08(-1.44%)
May 16, 2016 5.420 5.570 5.400 5.540 890,686 +0.18(+3.36%)
May 13, 2016 5.160 5.420 5.150 5.360 1,084,433 +0.18(+3.38%)
May 12, 2016 5.280 5.350 5.080 5.185 1,003,788 -0.07(-1.24%)
May 11, 2016 5.390 5.540 5.250 5.250 736,578 -0.17(-3.14%)
May 10, 2016 5.550 5.620 5.370 5.420 1,050,794 -0.05(-0.91%)
May 09, 2016 5.400 5.540 5.330 5.470 1,058,946 +0.10(+1.86%)
May 06, 2016 5.230 5.460 5.210 5.370 731,859 +0.08(+1.51%)
May 05, 2016 5.270 5.390 5.120 5.290 1,126,905 +0.08(+1.54%)
May 04, 2016 5.570 5.670 5.180 5.210 2,198,649 -0.43(-7.62%)
May 03, 2016 5.870 5.880 5.610 5.640 2,129,705 -0.32(-5.37%)
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.