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 (%)
Oct 29, 2004 11.26 11.65 10.87 11.63 275,800 +0.38(+3.38%)
Oct 28, 2004 10.90 11.85 10.80 11.25 317,300 +0.25(+2.27%)
Oct 27, 2004 10.36 11.00 10.35 11.00 167,100 +0.66(+6.38%)
Oct 26, 2004 10.24 10.43 10.12 10.34 76,800 -0.06(-0.58%)
Oct 25, 2004 10.59 10.95 10.28 10.40 186,300 -0.30(-2.80%)
Oct 22, 2004 10.71 10.96 10.40 10.70 288,200 -0.20(-1.83%)
Oct 21, 2004 10.70 10.98 10.28 10.90 215,800 +0.26(+2.44%)
Oct 20, 2004 10.31 10.69 10.10 10.64 149,100 +0.12(+1.14%)
Oct 19, 2004 10.36 10.90 10.36 10.52 272,200 +0.00(+0.00%)
Oct 18, 2004 10.16 10.68 9.900 10.52 294,400 +0.55(+5.52%)
Oct 15, 2004 9.700 10.08 9.650 9.970 252,300 +0.32(+3.32%)
Oct 14, 2004 9.850 10.05 9.650 9.650 82,800 -0.45(-4.46%)
Oct 13, 2004 10.61 10.66 9.870 10.10 148,600 -0.23(-2.23%)
Oct 12, 2004 10.35 10.75 10.20 10.33 77,500 -0.22(-2.09%)
Oct 11, 2004 10.12 10.55 10.12 10.55 63,700 +0.33(+3.23%)
Oct 08, 2004 10.30 10.55 9.980 10.22 222,700 -0.03(-0.29%)
Oct 07, 2004 11.03 11.09 10.20 10.25 326,700 -0.79(-7.16%)
Oct 06, 2004 11.04 11.12 10.76 11.04 222,900 +0.22(+2.03%)
Oct 05, 2004 11.72 11.72 10.82 10.82 247,700 -0.76(-6.56%)
Oct 04, 2004 11.54 11.73 11.25 11.58 356,400 +0.40(+3.58%)
Oct 01, 2004 11.45 11.60 11.10 11.18 146,200 -0.01(-0.09%)
Sep 30, 2004 11.40 11.40 10.89 11.19 371,000 -0.26(-2.27%)
Sep 29, 2004 11.31 11.45 11.08 11.45 235,700 +0.45(+4.09%)
Sep 28, 2004 10.93 11.24 10.76 11.00 168,800 +0.01(+0.09%)
Sep 27, 2004 11.10 11.29 10.64 10.99 267,100 -0.30(-2.66%)
Sep 24, 2004 11.64 11.98 11.29 11.29 189,500 -0.35(-3.01%)
Sep 23, 2004 11.70 11.90 11.37 11.64 223,500 +0.22(+1.93%)
Sep 22, 2004 11.77 11.98 11.38 11.42 324,500 -0.41(-3.47%)
Sep 21, 2004 12.58 12.58 11.52 11.83 433,100 -0.40(-3.27%)
Sep 20, 2004 12.74 13.41 12.16 12.23 347,100 -0.51(-4.00%)
Sep 17, 2004 13.24 13.24 12.39 12.74 543,500 -0.16(-1.24%)
Sep 16, 2004 12.19 13.15 12.10 12.90 552,500 +0.84(+6.97%)
Sep 15, 2004 11.99 12.36 11.59 12.06 203,300 +0.14(+1.17%)
Sep 14, 2004 11.99 12.03 11.51 11.92 237,500 -0.08(-0.67%)
Sep 13, 2004 12.31 12.48 12.00 12.00 160,200 -0.04(-0.33%)
Sep 10, 2004 11.74 12.40 11.60 12.04 154,500 +0.24(+2.03%)
Sep 09, 2004 12.42 12.42 11.55 11.80 166,400 -0.34(-2.80%)
Sep 08, 2004 11.66 12.25 11.66 12.14 136,500 +0.15(+1.25%)
Sep 07, 2004 12.23 12.45 11.70 11.99 227,000 +0.05(+0.42%)
Sep 03, 2004 12.48 12.50 11.93 11.94 132,900 -0.29(-2.37%)
Sep 02, 2004 12.20 12.41 11.90 12.23 207,500 +0.24(+2.00%)
Sep 01, 2004 11.23 12.65 10.86 11.99 812,300 +0.86(+7.73%)
Aug 31, 2004 10.50 11.13 10.17 11.13 208,000 +0.56(+5.30%)
Aug 30, 2004 11.15 11.40 10.38 10.57 379,600 -0.52(-4.69%)
Aug 27, 2004 10.71 11.12 10.36 11.09 262,600 +0.39(+3.64%)
Aug 26, 2004 9.760 11.24 9.590 10.70 860,000 +0.98(+10.08%)
Aug 25, 2004 8.750 9.720 8.750 9.720 242,200 +0.78(+8.72%)
Aug 24, 2004 8.750 9.390 8.750 8.940 134,800 +0.05(+0.56%)
Aug 23, 2004 9.070 9.450 8.830 8.890 171,500 -0.35(-3.79%)
Aug 20, 2004 8.860 9.350 8.670 9.240 314,400 +0.54(+6.21%)
Aug 19, 2004 8.400 8.960 8.350 8.700 147,600 +0.12(+1.40%)
Aug 18, 2004 7.870 8.580 7.730 8.580 340,700 +0.68(+8.61%)
Aug 17, 2004 8.240 8.250 7.900 7.900 323,900 -0.17(-2.11%)
Aug 16, 2004 7.850 8.210 7.570 8.070 212,300 +0.30(+3.86%)
Aug 13, 2004 7.580 8.000 7.520 7.770 136,300 +0.14(+1.83%)
Aug 12, 2004 7.510 8.100 7.400 7.630 127,400 -0.17(-2.18%)
Aug 11, 2004 7.410 8.110 7.290 7.800 194,200 +0.03(+0.39%)
Aug 10, 2004 6.710 7.780 6.710 7.770 591,500 +0.64(+8.98%)
Aug 09, 2004 7.770 7.960 7.110 7.130 273,200 -0.69(-8.82%)
Aug 06, 2004 8.340 8.370 7.760 7.820 197,700 -0.64(-7.57%)
Aug 05, 2004 8.980 9.080 8.400 8.460 299,100 -0.36(-4.08%)
Aug 04, 2004 9.050 9.050 8.620 8.820 335,100 -0.44(-4.75%)
Aug 03, 2004 10.52 10.52 9.090 9.260 479,300 -1.22(-11.64%)
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.