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 (%)
Feb 28, 2017 5.230 5.240 4.950 5.030 1,894,358 -0.22(-4.19%)
Feb 27, 2017 5.000 5.260 4.950 5.250 1,340,364 +0.23(+4.58%)
Feb 24, 2017 4.830 5.130 4.750 5.020 1,265,351 +0.14(+2.87%)
Feb 23, 2017 4.790 5.063 4.740 4.880 1,511,360 +0.11(+2.31%)
Feb 22, 2017 4.980 5.020 4.740 4.770 1,182,965 -0.22(-4.41%)
Feb 21, 2017 5.100 5.132 4.930 4.990 1,101,469 -0.07(-1.38%)
Feb 17, 2017 5.060 5.060 5.060 0 -0.02(-0.39%)
Feb 16, 2017 5.520 5.520 5.020 5.080 1,816,606 -0.44(-7.97%)
Feb 15, 2017 5.500 5.577 5.420 5.520 642,206 -0.01(-0.18%)
Feb 14, 2017 5.500 5.620 5.380 5.530 865,917 -0.01(-0.18%)
Feb 13, 2017 5.450 5.650 5.430 5.540 750,267 +0.09(+1.65%)
Feb 10, 2017 5.640 5.640 5.450 5.450 684,724 -0.13(-2.33%)
Feb 09, 2017 5.420 5.650 5.410 5.580 889,942 +0.16(+2.95%)
Feb 08, 2017 5.320 5.480 5.200 5.420 1,172,779 +0.07(+1.31%)
Feb 07, 2017 5.420 5.600 5.340 5.350 860,270 -0.06(-1.11%)
Feb 06, 2017 5.450 5.570 5.364 5.410 786,225 -0.04(-0.73%)
Feb 03, 2017 5.510 5.550 5.220 5.450 1,540,995 -0.03(-0.55%)
Feb 02, 2017 4.750 5.550 4.650 5.480 3,803,065 +0.70(+14.64%)
Feb 01, 2017 5.200 5.200 4.700 4.780 1,312,747 -0.21(-4.21%)
Jan 31, 2017 4.660 5.050 4.466 4.990 2,268,647 +0.40(+8.71%)
Jan 30, 2017 4.770 4.810 4.540 4.590 1,212,364 -0.21(-4.37%)
Jan 27, 2017 4.760 4.800 4.660 4.800 891,066 +0.07(+1.48%)
Jan 26, 2017 4.900 4.940 4.730 4.730 1,102,544 -0.15(-3.07%)
Jan 25, 2017 4.870 5.030 4.720 4.880 1,434,272 -0.01(-0.31%)
Jan 24, 2017 5.220 5.250 4.760 4.895 2,905,987 -0.34(-6.41%)
Jan 23, 2017 5.430 5.505 5.210 5.230 1,591,836 -0.20(-3.68%)
Jan 20, 2017 5.710 5.710 5.410 5.430 1,686,140 -0.21(-3.72%)
Jan 19, 2017 6.020 6.030 5.640 5.640 2,170,591 -0.39(-6.47%)
Jan 18, 2017 6.030 6.115 5.950 6.030 708,870 +0.01(+0.17%)
Jan 17, 2017 6.220 6.260 5.900 6.020 1,954,306 -0.24(-3.83%)
Jan 13, 2017 6.260 6.260 6.260 0 +0.03(+0.48%)
Jan 12, 2017 6.410 6.425 6.100 6.230 1,970,133 -0.17(-2.66%)
Jan 11, 2017 6.370 6.490 6.250 6.400 3,302,506 +0.20(+3.23%)
Jan 10, 2017 6.180 6.270 5.960 6.200 1,384,184 +0.04(+0.65%)
Jan 09, 2017 6.390 6.540 6.120 6.160 2,942,295 +0.10(+1.65%)
Jan 06, 2017 6.080 6.110 5.940 6.060 1,236,743 -0.02(-0.33%)
Jan 05, 2017 6.160 6.230 5.920 6.080 1,372,554 -0.14(-2.25%)
Jan 04, 2017 6.140 6.285 5.930 6.220 1,395,133 +0.14(+2.30%)
Jan 03, 2017 5.940 6.190 5.880 6.080 993,641 +0.22(+3.75%)
Dec 30, 2016 5.860 5.860 5.860 0 -0.16(-2.66%)
Dec 29, 2016 5.880 6.050 5.850 6.020 778,864 +0.16(+2.73%)
Dec 28, 2016 6.010 6.104 5.850 5.860 973,358 -0.14(-2.33%)
Dec 27, 2016 6.100 6.290 6.000 6.000 997,934 -0.07(-1.15%)
Dec 23, 2016 6.070 6.070 6.070 0 +0.22(+3.76%)
Dec 22, 2016 5.650 5.880 5.590 5.850 973,025 +0.17(+2.99%)
Dec 21, 2016 5.730 5.800 5.630 5.680 745,578 -0.08(-1.39%)
Dec 20, 2016 5.750 5.846 5.650 5.760 678,312 +0.06(+1.05%)
Dec 19, 2016 5.830 5.980 5.670 5.700 701,829 -0.16(-2.73%)
Dec 16, 2016 5.840 6.060 5.780 5.860 2,167,103 +0.07(+1.12%)
Dec 15, 2016 5.660 5.800 5.620 5.795 976,165 +0.17(+2.93%)
Dec 14, 2016 5.680 5.750 5.520 5.630 815,601 -0.10(-1.75%)
Dec 13, 2016 5.770 5.820 5.575 5.730 845,713 -0.01(-0.17%)
Dec 12, 2016 5.980 6.020 5.680 5.740 1,116,964 -0.27(-4.49%)
Dec 09, 2016 6.000 6.200 5.870 6.010 1,192,749 +0.05(+0.84%)
Dec 08, 2016 6.010 6.020 5.760 5.960 1,477,906 -0.08(-1.32%)
Dec 07, 2016 5.770 6.140 5.660 6.040 2,795,613 +0.14(+2.37%)
Dec 06, 2016 5.840 5.930 5.611 5.900 1,802,565 +0.10(+1.72%)
Dec 05, 2016 5.710 6.040 5.630 5.800 1,639,252 +0.13(+2.29%)
Dec 02, 2016 5.560 5.775 5.498 5.670 1,083,949 +0.15(+2.72%)
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.