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 (%)
Jan 30, 2004 10.57 10.81 9.970 10.00 308,400 +0.05(+0.50%)
Jan 29, 2004 10.36 10.50 8.850 9.950 436,300 -0.05(-0.50%)
Jan 28, 2004 10.94 11.30 9.510 10.00 842,600 -0.85(-7.83%)
Jan 27, 2004 10.15 11.15 10.14 10.85 1,193,300 +0.75(+7.43%)
Jan 26, 2004 9.610 10.12 9.600 10.10 503,900 +0.50(+5.21%)
Jan 23, 2004 9.050 9.950 8.900 9.600 1,105,200 +0.40(+4.35%)
Jan 22, 2004 9.380 9.380 8.900 9.200 214,000 +0.15(+1.66%)
Jan 21, 2004 8.900 9.710 8.850 9.050 577,600 +0.04(+0.44%)
Jan 20, 2004 9.030 9.590 8.510 9.010 869,200 +0.11(+1.24%)
Jan 16, 2004 8.680 9.000 8.500 8.900 417,700 +0.30(+3.49%)
Jan 15, 2004 8.600 8.700 8.290 8.600 418,438 +0.16(+1.90%)
Jan 14, 2004 8.560 8.990 8.280 8.440 810,595 -0.32(-3.66%)
Jan 13, 2004 8.200 9.280 8.150 8.761 1,943,385 +0.50(+6.07%)
Jan 12, 2004 7.690 8.540 6.950 8.260 2,131,934 +0.96(+13.15%)
Jan 09, 2004 5.700 7.850 5.590 7.300 3,162,742 +1.73(+31.06%)
Jan 08, 2004 4.840 6.000 4.820 5.570 2,557,849 +0.95(+20.56%)
Jan 07, 2004 4.650 4.730 4.620 4.620 161,873 -0.01(-0.22%)
Jan 06, 2004 4.470 4.750 4.470 4.630 138,100 -0.12(-2.53%)
Jan 05, 2004 4.450 4.750 4.450 4.750 266,600 +0.16(+3.49%)
Jan 02, 2004 4.510 4.740 4.450 4.590 126,800 -0.06(-1.29%)
Dec 31, 2003 4.450 4.650 4.410 4.650 321,200 +0.13(+2.88%)
Dec 30, 2003 4.350 4.520 4.330 4.520 127,868 +0.17(+3.91%)
Dec 29, 2003 4.360 4.470 4.340 4.350 147,709 -0.06(-1.36%)
Dec 26, 2003 4.400 4.490 4.400 4.410 25,875 -0.08(-1.78%)
Dec 24, 2003 4.450 4.510 4.320 4.490 111,550 +0.02(+0.45%)
Dec 23, 2003 4.770 4.770 4.400 4.470 620,162 -0.08(-1.76%)
Dec 22, 2003 4.750 4.850 4.530 4.550 188,684 -0.21(-4.41%)
Dec 19, 2003 4.880 5.000 4.760 4.760 115,393 -0.06(-1.24%)
Dec 18, 2003 4.660 4.960 4.460 4.820 76,931 +0.16(+3.43%)
Dec 17, 2003 4.480 4.660 4.480 4.660 36,042 +0.11(+2.42%)
Dec 16, 2003 4.700 4.790 4.430 4.550 47,055 -0.11(-2.36%)
Dec 15, 2003 4.950 5.120 4.470 4.660 237,925 -0.09(-1.92%)
Dec 12, 2003 4.650 4.890 4.650 4.751 38,301 -0.07(-1.43%)
Dec 11, 2003 4.610 4.850 4.550 4.820 39,000 +0.02(+0.42%)
Dec 10, 2003 4.480 4.800 4.480 4.800 82,892 +0.27(+5.96%)
Dec 09, 2003 4.770 4.990 4.470 4.530 115,370 -0.24(-5.03%)
Dec 08, 2003 4.800 4.860 4.710 4.770 47,308 -0.01(-0.21%)
Dec 05, 2003 4.750 4.900 4.750 4.780 68,300 +0.03(+0.63%)
Dec 04, 2003 4.710 5.000 4.700 4.750 184,874 +0.05(+1.06%)
Dec 03, 2003 5.070 5.100 4.700 4.700 206,250 -0.21(-4.22%)
Dec 02, 2003 4.520 5.000 4.500 4.907 261,611 +0.38(+8.32%)
Dec 01, 2003 4.540 4.540 4.420 4.530 108,515 +0.10(+2.26%)
Nov 28, 2003 4.400 4.500 4.400 4.430 59,570 -0.02(-0.45%)
Nov 26, 2003 4.300 4.750 4.300 4.450 240,955 +0.16(+3.73%)
Nov 25, 2003 4.340 4.480 4.240 4.290 163,478 +0.08(+1.90%)
Nov 24, 2003 3.850 4.390 3.840 4.210 124,345 +0.05(+1.20%)
Nov 21, 2003 4.370 4.499 4.150 4.160 119,125 -0.21(-4.81%)
Nov 20, 2003 4.410 4.500 4.300 4.370 143,200 -0.13(-2.89%)
Nov 19, 2003 4.750 4.930 4.430 4.500 204,453 -0.33(-6.83%)
Nov 18, 2003 4.900 5.150 4.750 4.830 329,114 -0.40(-7.65%)
Nov 17, 2003 5.060 5.300 4.950 5.230 192,691 +0.17(+3.36%)
Nov 14, 2003 5.060 5.300 4.930 5.060 100,789 +0.01(+0.20%)
Nov 13, 2003 5.000 5.120 4.950 5.050 83,171 +0.05(+1.00%)
Nov 12, 2003 5.000 5.240 4.900 5.000 147,166 +0.00(+0.00%)
Nov 11, 2003 5.000 5.050 4.700 5.000 179,096 -0.04(-0.79%)
Nov 10, 2003 5.050 5.100 4.880 5.040 375,344 +0.04(+0.80%)
Nov 07, 2003 4.990 5.060 4.660 5.000 101,088 +0.10(+2.04%)
Nov 06, 2003 4.600 5.000 4.521 4.900 119,381 +0.25(+5.38%)
Nov 05, 2003 4.700 4.880 4.560 4.650 80,154 -0.10(-2.11%)
Nov 04, 2003 4.750 4.850 4.500 4.750 105,384 -0.10(-2.06%)
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.