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, 2009 0.1900 0.2088 0.1900 0.1935 640,741 +0.00(+1.31%)
Jan 29, 2009 0.2000 0.2111 0.1850 0.1910 1,296,864 -0.02(-7.95%)
Jan 28, 2009 0.2140 0.2297 0.2000 0.2075 870,749 -0.01(-4.90%)
Jan 27, 2009 0.2297 0.2297 0.2100 0.2182 361,659 -0.01(-5.09%)
Jan 26, 2009 0.2380 0.2380 0.2150 0.2299 312,481 -0.00(-0.04%)
Jan 23, 2009 0.2270 0.2725 0.2100 0.2300 668,100 +0.02(+6.98%)
Jan 22, 2009 0.2200 0.2300 0.2014 0.2150 415,661 -0.01(-2.27%)
Jan 21, 2009 0.2200 0.2300 0.2100 0.2200 412,146 +0.01(+4.71%)
Jan 20, 2009 0.2300 0.2400 0.1910 0.2101 1,280,482 -0.01(-6.21%)
Jan 16, 2009 0.2597 0.2659 0.2200 0.2240 1,128,419 -0.02(-6.67%)
Jan 15, 2009 0.3000 0.3100 0.2290 0.2400 1,885,346 -0.04(-14.35%)
Jan 14, 2009 0.3200 0.3348 0.2555 0.2802 3,354,999 -0.04(-12.44%)
Jan 13, 2009 0.2300 0.3227 0.2250 0.3200 3,953,267 +0.09(+39.13%)
Jan 12, 2009 0.2200 0.2380 0.2110 0.2300 288,886 +0.01(+4.45%)
Jan 09, 2009 0.2100 0.2399 0.2100 0.2202 197,570 -0.00(-0.05%)
Jan 08, 2009 0.2203 0.2300 0.2200 0.2203 288,268 -0.01(-4.22%)
Jan 07, 2009 0.2300 0.2350 0.2200 0.2300 329,582 -0.00(-0.43%)
Jan 06, 2009 0.2300 0.2500 0.2280 0.2310 322,760 -0.01(-3.75%)
Jan 05, 2009 0.2280 0.2500 0.2280 0.2400 324,049 +0.01(+4.35%)
Jan 02, 2009 0.2480 0.2480 0.2202 0.2300 110,338 +0.01(+4.40%)
Dec 31, 2008 0.2400 0.2695 0.2105 0.2203 443,723 -0.02(-8.21%)
Dec 30, 2008 0.5400 0.5400 0.2200 0.2400 2,084,419 +0.02(+9.09%)
Dec 29, 2008 0.2100 0.2300 0.2000 0.2200 368,978 +0.01(+4.76%)
Dec 26, 2008 0.2100 0.2190 0.2099 0.2100 238,965 +0.00(+1.45%)
Dec 24, 2008 0.2002 0.2200 0.2002 0.2070 208,536 +0.01(+3.34%)
Dec 23, 2008 0.2200 0.2200 0.1910 0.2003 333,415 -0.01(-4.62%)
Dec 22, 2008 0.2100 0.2390 0.2000 0.2100 316,315 +0.00(+0.00%)
Dec 19, 2008 0.2237 0.2298 0.1900 0.2100 591,873 -0.01(-4.55%)
Dec 18, 2008 0.2500 0.2500 0.2100 0.2200 600,675 -0.02(-9.09%)
Dec 17, 2008 0.2195 0.2900 0.1912 0.2420 2,155,995 +0.04(+21.00%)
Dec 16, 2008 0.1850 0.2400 0.1850 0.2000 1,064,216 +0.02(+8.11%)
Dec 15, 2008 0.2050 0.2200 0.1802 0.1850 492,181 -0.02(-9.76%)
Dec 12, 2008 0.1800 0.2190 0.1800 0.2050 387,554 +0.02(+10.81%)
Dec 11, 2008 0.1898 0.2190 0.1800 0.1850 467,674 -0.01(-3.44%)
Dec 10, 2008 0.2350 0.2350 0.1600 0.1916 1,163,242 -0.03(-12.91%)
Dec 09, 2008 0.1500 0.2500 0.1402 0.2200 1,910,426 +0.07(+46.67%)
Dec 08, 2008 0.1500 0.1600 0.1500 0.1500 326,900 +0.01(+6.38%)
Dec 05, 2008 0.1499 0.1499 0.1400 0.1410 151,836 -0.00(-2.89%)
Dec 04, 2008 0.1400 0.1600 0.1400 0.1452 190,159 +0.00(+2.76%)
Dec 03, 2008 0.1480 0.1600 0.1400 0.1413 283,513 -0.01(-8.48%)
Dec 02, 2008 0.1600 0.1700 0.1500 0.1544 178,385 -0.01(-3.50%)
Dec 01, 2008 0.1700 0.1800 0.1500 0.1600 360,387 +0.00(+0.00%)
Nov 28, 2008 0.1639 0.1701 0.1450 0.1600 282,602 -0.01(-3.03%)
Nov 26, 2008 0.1400 0.1998 0.1400 0.1650 464,948 +0.02(+16.20%)
Nov 25, 2008 0.1300 0.1800 0.1250 0.1420 644,497 +0.02(+17.36%)
Nov 24, 2008 0.1400 0.1500 0.1102 0.1210 1,035,989 -0.02(-13.57%)
Nov 21, 2008 0.1510 0.1600 0.1400 0.1400 479,647 -0.00(-1.48%)
Nov 20, 2008 0.1720 0.1720 0.1400 0.1421 425,825 -0.03(-15.16%)
Nov 19, 2008 0.1800 0.1850 0.1531 0.1675 371,663 -0.01(-5.90%)
Nov 18, 2008 0.1900 0.2100 0.1610 0.1780 364,480 -0.00(-1.49%)
Nov 17, 2008 0.2095 0.2095 0.1703 0.1807 398,650 -0.03(-13.46%)
Nov 14, 2008 0.2090 0.2350 0.1913 0.2088 380,627 -0.00(-0.05%)
Nov 13, 2008 0.2300 0.2388 0.1908 0.2089 945,422 -0.03(-12.59%)
Nov 12, 2008 0.2486 0.2690 0.2100 0.2390 944,721 -0.00(-0.42%)
Nov 11, 2008 0.3300 0.3400 0.2210 0.2400 1,577,698 -0.06(-19.87%)
Nov 10, 2008 0.2400 0.3300 0.2205 0.2995 2,331,282 +0.07(+30.90%)
Nov 07, 2008 0.3900 0.4000 0.2200 0.2288 5,202,625 -0.13(-36.44%)
Nov 06, 2008 0.3000 0.4900 0.3000 0.3600 8,432,300 +0.06(+20.04%)
Nov 05, 2008 0.1600 0.3333 0.1598 0.2999 6,545,544 +0.16(+114.21%)
Nov 04, 2008 0.1400 0.1500 0.1200 0.1400 1,069,400 +0.01(+7.53%)
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.