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, 2017 6.920 7.395 6.920 7.210 690,990 -0.03(-0.41%)
Aug 30, 2017 7.180 7.380 7.010 7.240 864,295 +0.04(+0.56%)
Aug 29, 2017 7.010 7.280 6.970 7.200 1,022,807 +0.09(+1.27%)
Aug 28, 2017 7.000 7.130 6.850 7.110 642,712 +0.14(+2.01%)
Aug 25, 2017 6.910 7.130 6.910 6.970 874,849 +0.09(+1.31%)
Aug 24, 2017 6.890 6.990 6.760 6.880 754,560 +0.03(+0.44%)
Aug 23, 2017 6.700 6.940 6.670 6.850 419,185 +0.11(+1.63%)
Aug 22, 2017 6.500 6.875 6.485 6.740 796,147 +0.28(+4.33%)
Aug 21, 2017 6.540 6.635 6.395 6.460 497,600 -0.06(-0.92%)
Aug 18, 2017 6.640 6.710 6.440 6.520 968,998 -0.21(-3.12%)
Aug 17, 2017 6.860 7.010 6.720 6.730 749,985 -0.17(-2.46%)
Aug 16, 2017 6.750 6.990 6.750 6.900 792,064 +0.10(+1.47%)
Aug 15, 2017 6.680 6.850 6.600 6.800 588,542 +0.14(+2.10%)
Aug 14, 2017 6.540 6.690 6.370 6.660 902,494 +0.24(+3.74%)
Aug 11, 2017 6.350 6.500 6.320 6.420 950,163 +0.07(+1.10%)
Aug 10, 2017 6.440 6.470 6.310 6.350 725,778 -0.15(-2.31%)
Aug 09, 2017 6.500 6.590 6.445 6.500 630,331 -0.02(-0.31%)
Aug 08, 2017 6.700 6.730 6.405 6.520 854,783 -0.19(-2.83%)
Aug 07, 2017 7.000 7.000 6.680 6.710 1,042,460 -0.26(-3.73%)
Aug 04, 2017 7.010 7.190 6.960 6.970 1,224,936 -0.03(-0.43%)
Aug 03, 2017 7.030 7.120 6.990 7.000 510,144 -0.03(-0.43%)
Aug 02, 2017 7.000 7.060 6.730 7.030 983,285 +0.00(+0.00%)
Aug 01, 2017 7.020 7.100 6.880 7.030 1,106,194 +0.02(+0.29%)
Jul 31, 2017 7.030 7.190 7.000 7.010 1,072,910 -0.08(-1.13%)
Jul 28, 2017 7.030 7.430 6.950 7.090 1,957,679 +0.03(+0.42%)
Jul 27, 2017 7.500 7.510 6.851 7.060 3,085,685 -0.37(-4.98%)
Jul 26, 2017 7.440 7.560 7.380 7.430 842,648 -0.02(-0.27%)
Jul 25, 2017 7.330 7.650 7.240 7.450 1,355,706 +0.16(+2.19%)
Jul 24, 2017 7.260 7.350 7.125 7.290 1,270,814 +0.05(+0.69%)
Jul 21, 2017 7.120 7.300 6.980 7.240 1,018,279 +0.17(+2.40%)
Jul 20, 2017 7.250 7.050 7.070 1,368,740 -0.10(-1.39%)
Jul 19, 2017 7.450 7.500 7.010 7.170 3,161,542 -0.53(-6.88%)
Jul 18, 2017 7.780 7.790 7.530 7.700 871,064 -0.09(-1.16%)
Jul 17, 2017 7.930 8.030 7.541 7.790 1,453,471 -0.15(-1.89%)
Jul 14, 2017 8.050 8.120 7.840 7.940 892,601 -0.09(-1.12%)
Jul 13, 2017 8.240 8.250 7.930 8.030 1,404,346 -0.22(-2.67%)
Jul 12, 2017 8.110 8.380 8.000 8.250 1,191,412 +0.20(+2.48%)
Jul 11, 2017 7.740 8.090 7.730 8.050 798,519 +0.29(+3.74%)
Jul 10, 2017 7.890 7.890 7.650 7.760 1,168,575 -0.10(-1.27%)
Jul 07, 2017 7.900 8.140 7.831 7.860 2,370,462 +0.00(+0.00%)
Jul 06, 2017 7.760 8.210 7.650 7.860 2,611,114 +0.06(+0.77%)
Jul 05, 2017 7.580 7.835 7.465 7.800 1,887,493 +0.19(+2.50%)
Jul 03, 2017 7.350 7.870 7.295 7.610 1,431,423 +0.38(+5.26%)
Jun 30, 2017 7.050 7.490 6.980 7.230 1,541,443 +0.19(+2.70%)
Jun 29, 2017 6.860 7.060 6.730 7.040 1,380,388 +0.12(+1.73%)
Jun 28, 2017 6.730 6.980 6.700 6.920 936,586 +0.24(+3.59%)
Jun 27, 2017 6.940 7.030 6.630 6.680 1,937,942 -0.27(-3.88%)
Jun 26, 2017 6.780 7.150 6.690 6.950 2,825,522 +0.20(+2.96%)
Jun 23, 2017 6.845 6.750 3,299,233 +0.36(+5.63%)
Jun 22, 2017 6.350 6.470 6.290 6.390 745,338 +0.06(+0.95%)
Jun 21, 2017 6.170 6.440 6.160 6.330 1,454,931 +0.24(+3.94%)
Jun 20, 2017 6.000 6.168 5.920 6.090 1,621,038 +0.08(+1.33%)
Jun 19, 2017 5.850 6.160 5.850 6.010 1,708,059 +0.18(+3.09%)
Jun 16, 2017 6.020 6.110 5.707 5.830 3,780,356 -0.23(-3.80%)
Jun 15, 2017 6.540 6.580 6.020 6.060 3,206,788 -0.53(-8.04%)
Jun 14, 2017 6.610 6.760 6.540 6.590 1,211,576 -0.02(-0.30%)
Jun 13, 2017 6.640 6.710 6.540 6.610 1,114,219 -0.01(-0.15%)
Jun 12, 2017 6.600 6.740 6.490 6.620 1,485,581 +0.06(+0.91%)
Jun 09, 2017 6.470 6.560 6.360 6.560 1,497,875 +0.09(+1.39%)
Jun 08, 2017 6.410 6.510 6.375 6.470 858,537 +0.03(+0.47%)
Jun 07, 2017 6.510 6.560 6.330 6.440 685,180 -0.05(-0.77%)
Jun 06, 2017 6.430 6.586 6.420 6.490 700,394 -0.01(-0.15%)
Jun 05, 2017 6.550 6.570 6.410 6.500 987,977 -0.01(-0.15%)
Jun 02, 2017 6.510 6.600 6.420 6.510 1,515,931 +0.03(+0.46%)
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.