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 (%)
Feb 26, 2010 2.530 2.590 2.510 2.530 790,987 +0.03(+1.20%)
Feb 25, 2010 2.400 2.530 2.350 2.500 1,187,369 +0.16(+6.84%)
Feb 24, 2010 2.400 2.400 2.320 2.340 422,570 -0.02(-0.85%)
Feb 23, 2010 2.420 2.430 2.320 2.360 587,877 -0.06(-2.48%)
Feb 22, 2010 2.510 2.530 2.410 2.420 722,925 -0.08(-3.20%)
Feb 19, 2010 2.460 2.510 2.410 2.500 405,821 +0.04(+1.63%)
Feb 18, 2010 2.450 2.470 2.360 2.460 425,410 +0.01(+0.41%)
Feb 17, 2010 2.500 2.550 2.450 2.450 468,561 -0.05(-2.00%)
Feb 16, 2010 2.550 2.550 2.420 2.500 742,824 +0.00(+0.00%)
Feb 12, 2010 2.470 2.500 2.500 2.500 810,600 -0.01(-0.40%)
Feb 11, 2010 2.390 2.530 2.290 2.510 1,193,945 +0.22(+9.61%)
Feb 10, 2010 2.350 2.360 2.250 2.290 612,247 -0.02(-0.87%)
Feb 09, 2010 2.280 2.370 2.280 2.310 736,057 +0.04(+1.76%)
Feb 08, 2010 2.250 2.450 2.250 2.270 1,066,822 -0.19(-7.72%)
Feb 05, 2010 2.440 2.480 2.220 2.460 2,320,098 -0.02(-0.81%)
Feb 04, 2010 2.660 2.710 2.460 2.480 1,615,839 -0.20(-7.46%)
Feb 03, 2010 2.750 2.750 2.650 2.680 951,238 -0.02(-0.74%)
Feb 02, 2010 2.700 2.730 2.660 2.700 520,794 +0.01(+0.37%)
Feb 01, 2010 2.680 2.702 2.600 2.690 841,963 +0.08(+3.07%)
Jan 29, 2010 2.800 2.830 2.560 2.610 2,204,305 -0.15(-5.43%)
Jan 28, 2010 2.750 2.830 2.660 2.760 1,270,557 +0.10(+3.76%)
Jan 27, 2010 2.750 2.770 2.640 2.660 1,727,975 -0.09(-3.27%)
Jan 26, 2010 2.840 2.852 2.750 2.750 1,372,445 -0.09(-3.17%)
Jan 25, 2010 3.040 3.150 2.840 2.840 7,232,752 +0.10(+3.65%)
Jan 22, 2010 2.830 2.850 2.730 2.740 962,261 -0.03(-1.08%)
Jan 21, 2010 2.890 2.950 2.750 2.770 1,444,570 -0.09(-3.15%)
Jan 20, 2010 2.780 2.920 2.720 2.860 1,371,858 +0.06(+2.14%)
Jan 19, 2010 2.850 2.850 2.760 2.800 1,110,370 +0.03(+1.08%)
Jan 15, 2010 2.840 2.770 2.770 2.770 1,076,800 -0.13(-4.48%)
Jan 14, 2010 2.910 2.910 2.770 2.900 1,077,245 +0.02(+0.69%)
Jan 13, 2010 2.850 2.880 2.660 2.880 1,241,341 +0.04(+1.41%)
Jan 12, 2010 2.930 2.960 2.800 2.840 1,408,249 -0.15(-5.02%)
Jan 11, 2010 2.900 2.990 2.860 2.990 2,746,732 +0.13(+4.55%)
Jan 08, 2010 2.630 2.860 2.580 2.860 2,343,416 +0.20(+7.52%)
Jan 07, 2010 2.630 2.670 2.540 2.660 1,324,520 +0.09(+3.50%)
Jan 06, 2010 2.610 2.630 2.550 2.570 1,249,365 -0.06(-2.28%)
Jan 05, 2010 2.750 2.750 2.520 2.630 3,305,533 +0.12(+4.78%)
Jan 04, 2010 2.540 2.590 2.460 2.510 1,137,627 +0.01(+0.40%)
Dec 31, 2009 2.730 2.500 2.500 2.500 1,847,800 -0.15(-5.66%)
Dec 30, 2009 2.350 2.720 2.350 2.650 3,650,594 +0.32(+13.73%)
Dec 29, 2009 2.470 2.500 2.320 2.330 2,350,530 -0.15(-6.05%)
Dec 28, 2009 2.530 2.550 2.460 2.480 1,032,575 -0.08(-3.13%)
Dec 24, 2009 2.600 2.600 2.510 2.560 800,286 -0.04(-1.54%)
Dec 23, 2009 2.720 2.720 2.560 2.600 1,394,543 -0.10(-3.70%)
Dec 22, 2009 2.750 2.770 2.680 2.700 644,854 -0.01(-0.37%)
Dec 21, 2009 2.640 2.750 2.620 2.710 758,569 +0.07(+2.65%)
Dec 18, 2009 2.650 2.710 2.500 2.640 1,610,488 +0.05(+1.93%)
Dec 17, 2009 2.700 2.720 2.560 2.590 1,049,315 -0.14(-5.13%)
Dec 16, 2009 2.960 2.970 2.700 2.730 2,089,378 -0.11(-3.87%)
Dec 15, 2009 2.890 2.900 2.800 2.840 1,111,124 -0.07(-2.41%)
Dec 14, 2009 2.850 2.930 2.790 2.910 1,465,865 +0.11(+3.93%)
Dec 11, 2009 2.680 2.810 2.680 2.800 1,143,428 +0.10(+3.70%)
Dec 10, 2009 2.760 2.800 2.650 2.700 1,787,966 -0.10(-3.57%)
Dec 09, 2009 3.050 3.050 2.780 2.800 2,114,673 -0.20(-6.67%)
Dec 08, 2009 3.140 3.200 2.950 3.000 2,604,522 -0.20(-6.25%)
Dec 07, 2009 3.250 3.450 3.150 3.200 5,053,681 +0.10(+3.23%)
Dec 04, 2009 3.000 3.100 2.800 3.100 3,964,259 +0.13(+4.38%)
Dec 03, 2009 3.100 3.100 2.900 2.970 3,013,212 -0.05(-1.66%)
Dec 02, 2009 3.010 3.140 2.870 3.020 10,186,278 +0.37(+13.96%)
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.