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 (%)
Nov 30, 2010 5.800 5.910 5.410 5.460 6,289,709 +0.10(+1.87%)
Nov 29, 2010 5.180 5.400 5.070 5.360 1,290,163 +0.18(+3.47%)
Nov 26, 2010 5.190 5.350 5.160 5.180 314,964 -0.06(-1.15%)
Nov 24, 2010 5.200 5.240 5.240 5.240 637,048 +0.13(+2.54%)
Nov 23, 2010 5.160 5.230 5.000 5.110 684,088 -0.12(-2.29%)
Nov 22, 2010 5.130 5.260 5.110 5.230 811,047 +0.11(+2.15%)
Nov 19, 2010 5.150 5.300 5.100 5.120 1,184,322 -0.01(-0.19%)
Nov 18, 2010 5.170 5.240 5.080 5.130 791,492 +0.03(+0.59%)
Nov 17, 2010 5.050 5.140 4.950 5.100 723,712 +0.10(+2.00%)
Nov 16, 2010 5.130 5.160 4.960 5.000 1,144,060 -0.17(-3.29%)
Nov 15, 2010 5.080 5.220 4.920 5.170 1,110,576 +0.14(+2.78%)
Nov 12, 2010 5.060 5.160 4.970 5.030 681,977 -0.10(-1.95%)
Nov 11, 2010 5.000 5.210 4.980 5.130 556,148 +0.06(+1.18%)
Nov 10, 2010 5.000 5.220 4.940 5.070 1,073,300 +0.11(+2.22%)
Nov 09, 2010 5.310 5.320 4.930 4.960 1,717,057 -0.32(-6.06%)
Nov 08, 2010 5.350 5.420 5.210 5.280 805,739 -0.10(-1.86%)
Nov 05, 2010 5.310 5.500 5.310 5.380 810,594 -0.06(-1.10%)
Nov 04, 2010 5.400 5.470 5.320 5.440 1,101,383 +0.18(+3.42%)
Nov 03, 2010 5.230 5.400 5.230 5.260 667,860 +0.04(+0.77%)
Nov 02, 2010 5.250 5.280 5.160 5.220 602,966 +0.04(+0.77%)
Nov 01, 2010 5.160 5.320 5.150 5.180 828,764 +0.02(+0.39%)
Oct 29, 2010 5.220 5.250 5.110 5.160 597,682 -0.09(-1.71%)
Oct 28, 2010 5.450 5.530 5.160 5.250 1,242,198 -0.10(-1.87%)
Oct 27, 2010 5.480 5.620 5.310 5.350 1,122,434 +0.10(+1.90%)
Oct 25, 2010 5.340 5.420 5.230 5.250 621,552 -0.07(-1.32%)
Oct 22, 2010 5.180 5.430 5.050 5.320 1,306,855 +0.15(+2.90%)
Oct 21, 2010 5.200 5.300 5.030 5.170 1,021,897 +0.01(+0.19%)
Oct 20, 2010 5.190 5.370 5.110 5.160 1,134,589 -0.02(-0.39%)
Oct 19, 2010 5.260 5.430 5.150 5.180 1,404,533 -0.19(-3.54%)
Oct 18, 2010 5.420 5.490 5.210 5.370 1,507,621 -0.08(-1.47%)
Oct 15, 2010 5.340 5.500 5.340 5.450 2,116,529 +0.20(+3.81%)
Oct 14, 2010 5.360 5.500 5.180 5.250 1,875,590 -0.22(-4.02%)
Oct 13, 2010 5.250 5.690 5.100 5.470 3,916,352 +0.40(+7.89%)
Oct 12, 2010 5.020 5.130 4.950 5.070 825,904 +0.05(+1.00%)
Oct 11, 2010 5.020 5.220 4.920 5.020 1,452,608 +0.04(+0.80%)
Oct 08, 2010 4.720 5.000 4.710 4.980 1,605,504 +0.25(+5.29%)
Oct 07, 2010 4.700 4.820 4.600 4.730 616,697 +0.06(+1.28%)
Oct 06, 2010 4.720 4.750 4.580 4.670 639,703 -0.05(-1.06%)
Oct 05, 2010 4.670 4.770 4.530 4.720 1,078,109 +0.12(+2.61%)
Oct 04, 2010 4.800 4.830 4.500 4.600 1,213,432 -0.23(-4.76%)
Oct 01, 2010 4.820 4.890 4.650 4.830 1,019,298 +0.02(+0.42%)
Sep 30, 2010 4.890 4.910 4.720 4.810 877,516 -0.06(-1.23%)
Sep 29, 2010 5.060 5.180 4.830 4.870 1,940,113 +0.04(+0.83%)
Sep 28, 2010 4.920 4.950 4.710 4.830 1,041,735 -0.03(-0.62%)
Sep 27, 2010 4.560 4.980 4.530 4.860 1,791,223 +0.33(+7.28%)
Sep 24, 2010 4.590 4.590 4.450 4.530 571,011 +0.03(+0.67%)
Sep 23, 2010 4.530 4.650 4.290 4.500 1,574,466 -0.08(-1.75%)
Sep 22, 2010 4.650 4.740 4.560 4.580 1,224,042 -0.19(-3.98%)
Sep 21, 2010 4.830 4.900 4.580 4.770 2,105,632 -0.09(-1.85%)
Sep 20, 2010 4.850 4.980 4.790 4.860 1,803,942 +0.06(+1.25%)
Sep 17, 2010 4.500 5.270 4.450 4.800 6,567,745 +0.65(+15.66%)
Sep 15, 2010 3.950 4.150 3.920 4.150 1,072,224 +0.19(+4.80%)
Sep 14, 2010 3.950 3.990 3.900 3.960 289,326 +0.00(+0.00%)
Sep 13, 2010 3.950 4.010 3.900 3.960 808,619 +0.05(+1.28%)
Sep 10, 2010 3.980 4.020 3.900 3.910 323,063 -0.07(-1.76%)
Sep 09, 2010 3.970 4.020 3.890 3.980 568,634 +0.06(+1.53%)
Sep 08, 2010 3.870 3.950 3.850 3.920 429,203 +0.07(+1.82%)
Sep 07, 2010 4.000 4.000 3.850 3.850 396,249 -0.17(-4.23%)
Sep 03, 2010 4.070 4.079 3.820 4.020 942,599 +0.06(+1.52%)
Sep 02, 2010 3.730 3.990 3.710 3.960 1,184,309 +0.21(+5.60%)
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.