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 (%)
Mar 31, 2009 0.1370 0.1705 0.1255 0.1370 1,028,724 +0.00(+0.00%)
Mar 30, 2009 0.1550 0.1550 0.1211 0.1370 528,506 -0.01(-9.27%)
Mar 26, 2009 0.1400 0.1690 0.1400 0.1510 1,385,782 +0.01(+7.86%)
Mar 25, 2009 0.1500 0.1600 0.1300 0.1400 834,211 -0.00(-2.23%)
Mar 24, 2009 0.1294 0.1580 0.1210 0.1432 442,474 +0.02(+19.04%)
Mar 23, 2009 0.1210 0.1300 0.1200 0.1203 70,289 -0.00(-2.98%)
Mar 20, 2009 0.1300 0.1300 0.1195 0.1240 122,614 -0.00(-0.80%)
Mar 19, 2009 0.1250 0.1300 0.1200 0.1250 216,869 +0.00(+2.04%)
Mar 18, 2009 0.1200 0.1300 0.1180 0.1225 363,772 +0.00(+0.41%)
Mar 17, 2009 0.1300 0.1302 0.1150 0.1220 389,479 -0.01(-6.15%)
Mar 16, 2009 0.1400 0.1475 0.1250 0.1300 389,061 -0.01(-7.01%)
Mar 13, 2009 0.1298 0.1600 0.1295 0.1398 401,426 +0.02(+16.50%)
Mar 12, 2009 0.1290 0.1490 0.1200 0.1200 666,425 +0.00(+0.00%)
Mar 11, 2009 0.1200 0.1350 0.1200 0.1200 349,200 +0.00(+2.56%)
Mar 10, 2009 0.1200 0.1200 0.1100 0.1170 334,847 -0.00(-2.50%)
Mar 09, 2009 0.1100 0.1200 0.1000 0.1200 309,280 +0.01(+9.09%)
Mar 06, 2009 0.1051 0.1149 0.1005 0.1100 293,462 +0.01(+4.76%)
Mar 05, 2009 0.1250 0.1250 0.0900 0.1050 1,633,867 -0.02(-18.98%)
Mar 04, 2009 0.1300 0.1300 0.1200 0.1296 181,473 -0.00(-1.82%)
Mar 02, 2009 0.1300 0.1320 0.1103 0.1320 376,055 -0.00(-0.60%)
Feb 27, 2009 0.1600 0.1600 0.1200 0.1328 653,335 -0.01(-6.48%)
Feb 26, 2009 0.1490 0.1679 0.1400 0.1420 563,259 -0.01(-4.70%)
Feb 25, 2009 0.1500 0.1550 0.1400 0.1490 123,271 -0.00(-0.67%)
Feb 24, 2009 0.1388 0.1500 0.1363 0.1500 56,084 +0.02(+12.61%)
Feb 23, 2009 0.1330 0.1587 0.1330 0.1332 132,107 +0.00(+2.38%)
Feb 20, 2009 0.1450 0.1497 0.1301 0.1301 419,143 -0.01(-7.07%)
Feb 19, 2009 0.1550 0.1550 0.1400 0.1400 531,883 -0.01(-6.67%)
Feb 18, 2009 0.1600 0.1600 0.1400 0.1500 558,681 -0.01(-3.23%)
Feb 17, 2009 0.1800 0.1900 0.1401 0.1550 1,128,439 -0.03(-14.36%)
Feb 13, 2009 0.1830 0.1949 0.1810 0.1810 145,359 +0.00(+0.11%)
Feb 12, 2009 0.1810 0.1955 0.1800 0.1808 176,058 -0.01(-6.27%)
Feb 11, 2009 0.1890 0.2000 0.1811 0.1929 191,156 +0.01(+4.16%)
Feb 10, 2009 0.1950 0.2050 0.1852 0.1852 203,854 -0.01(-5.03%)
Feb 09, 2009 0.1851 0.2070 0.1851 0.1950 294,962 -0.00(-0.46%)
Feb 06, 2009 0.2200 0.2200 0.1811 0.1959 1,066,281 +0.00(+1.29%)
Feb 05, 2009 0.1910 0.2325 0.1800 0.1934 1,247,589 +0.00(+1.26%)
Feb 04, 2009 0.1601 0.2197 0.1601 0.1910 832,767 +0.02(+12.35%)
Feb 03, 2009 0.1900 0.1900 0.1500 0.1700 1,556,324 -0.01(-8.11%)
Feb 02, 2009 0.1900 0.1924 0.1750 0.1850 358,155 -0.01(-4.39%)
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%)
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.