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 (%)
Apr 28, 2017 5.900 5.969 5.815 5.920 744,629 +0.02(+0.34%)
Apr 27, 2017 5.970 6.000 5.870 5.900 508,833 -0.07(-1.17%)
Apr 26, 2017 5.910 6.000 5.850 5.970 694,386 +0.07(+1.19%)
Apr 25, 2017 5.870 6.100 5.860 5.900 1,517,824 +0.07(+1.20%)
Apr 24, 2017 5.780 5.880 5.711 5.830 880,237 +0.14(+2.46%)
Apr 21, 2017 5.860 5.922 5.650 5.690 641,048 -0.17(-2.90%)
Apr 20, 2017 5.740 5.960 5.740 5.860 1,045,526 +0.13(+2.27%)
Apr 19, 2017 5.800 5.870 5.720 5.730 555,713 -0.07(-1.21%)
Apr 18, 2017 5.850 5.920 5.730 5.800 981,080 -0.08(-1.36%)
Apr 17, 2017 5.790 5.900 5.730 5.880 963,050 +0.09(+1.55%)
Apr 13, 2017 5.740 5.840 5.690 5.790 636,139 +0.03(+0.52%)
Apr 12, 2017 5.730 5.890 5.689 5.760 534,985 +0.03(+0.52%)
Apr 11, 2017 5.620 5.750 5.510 5.730 666,464 +0.10(+1.78%)
Apr 10, 2017 5.730 5.780 5.610 5.630 647,839 -0.09(-1.57%)
Apr 07, 2017 5.580 5.750 5.500 5.720 1,088,590 +0.17(+3.06%)
Apr 06, 2017 5.760 5.760 5.500 5.550 1,184,957 -0.11(-1.94%)
Apr 05, 2017 5.770 5.880 5.620 5.660 1,126,866 -0.10(-1.74%)
Apr 04, 2017 5.760 5.920 5.710 5.760 625,812 -0.02(-0.35%)
Apr 03, 2017 6.170 6.200 5.770 5.780 1,396,883 -0.38(-6.17%)
Mar 31, 2017 6.090 6.320 6.040 6.160 1,606,649 +0.06(+0.98%)
Mar 30, 2017 5.900 6.130 5.810 6.100 1,199,333 +0.20(+3.39%)
Mar 29, 2017 5.910 6.070 5.840 5.900 788,494 -0.03(-0.51%)
Mar 28, 2017 6.010 6.052 5.720 5.930 955,888 -0.05(-0.84%)
Mar 27, 2017 5.530 6.000 5.480 5.980 1,437,377 +0.33(+5.84%)
Mar 24, 2017 5.540 5.710 5.460 5.650 1,025,794 +0.13(+2.36%)
Mar 23, 2017 5.490 5.670 5.405 5.520 1,534,543 +0.07(+1.28%)
Mar 22, 2017 5.710 5.730 5.370 5.450 1,931,300 -0.23(-4.05%)
Mar 21, 2017 6.310 6.440 5.630 5.680 3,744,088 -0.61(-9.70%)
Mar 20, 2017 5.990 6.350 5.940 6.290 3,089,032 +0.46(+7.89%)
Mar 17, 2017 5.490 5.870 5.490 5.830 3,057,151 +0.30(+5.42%)
Mar 16, 2017 5.690 5.760 5.480 5.530 1,136,550 -0.18(-3.15%)
Mar 15, 2017 5.420 5.720 5.394 5.710 1,504,008 +0.30(+5.55%)
Mar 14, 2017 5.540 5.550 5.330 5.410 1,096,765 -0.15(-2.70%)
Mar 13, 2017 5.380 5.560 5.290 5.560 1,214,231 +0.14(+2.58%)
Mar 10, 2017 5.410 5.460 5.250 5.420 1,142,840 +0.07(+1.31%)
Mar 09, 2017 5.210 5.460 5.173 5.350 1,764,479 +0.20(+3.88%)
Mar 08, 2017 5.100 5.395 5.060 5.150 1,553,725 +0.07(+1.38%)
Mar 07, 2017 4.990 5.170 4.910 5.080 1,341,693 +0.05(+0.99%)
Mar 06, 2017 4.820 5.030 4.800 5.030 1,467,145 +0.21(+4.36%)
Mar 03, 2017 4.950 4.800 4.820 1,310,964 +0.03(+0.63%)
Mar 02, 2017 4.850 4.980 4.740 4.790 1,636,571 -0.05(-1.03%)
Mar 01, 2017 5.190 5.460 4.820 4.840 2,563,055 -0.19(-3.78%)
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%)
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.