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 (%)
May 28, 2010 5.080 5.150 4.950 5.130 1,822,438 +0.05(+0.98%)
May 27, 2010 5.200 5.220 5.000 5.080 1,908,234 +0.08(+1.60%)
May 26, 2010 5.140 5.340 4.880 5.000 4,671,325 +0.13(+2.67%)
May 25, 2010 4.480 4.900 4.400 4.870 3,362,414 -0.09(-1.81%)
May 24, 2010 5.070 5.240 4.790 4.960 2,762,741 -0.02(-0.40%)
May 21, 2010 4.460 5.220 4.360 4.980 5,988,953 +0.50(+11.10%)
May 20, 2010 4.514 4.730 4.360 4.482 4,719,857 -0.39(-7.96%)
May 19, 2010 5.220 5.240 4.750 4.870 5,708,463 -0.48(-8.97%)
May 18, 2010 5.620 5.660 5.320 5.350 2,081,524 -0.15(-2.73%)
May 17, 2010 5.710 5.790 5.260 5.500 2,989,490 -0.19(-3.34%)
May 14, 2010 5.810 5.830 5.510 5.690 3,050,152 -0.09(-1.56%)
May 13, 2010 5.830 5.920 5.630 5.780 3,864,859 -0.16(-2.69%)
May 12, 2010 6.270 6.360 5.910 5.940 5,606,728 -0.20(-3.26%)
May 11, 2010 5.840 6.150 5.450 6.140 6,152,818 +0.44(+7.72%)
May 10, 2010 5.775 5.950 5.610 5.700 3,655,715 +0.38(+7.14%)
May 07, 2010 5.900 5.910 5.300 5.320 5,079,805 -0.63(-10.59%)
May 06, 2010 6.000 6.100 4.660 5.950 9,278,976 +0.38(+6.82%)
May 05, 2010 6.130 6.350 5.500 5.570 9,821,775 -0.94(-14.44%)
May 04, 2010 6.110 6.670 5.910 6.510 12,975,994 +0.29(+4.66%)
May 03, 2010 6.130 6.330 5.820 6.220 11,526,449 +0.63(+11.27%)
Apr 30, 2010 5.090 5.800 5.050 5.590 11,309,085 +0.67(+13.62%)
Apr 29, 2010 4.250 4.980 4.250 4.920 5,478,373 +0.69(+16.31%)
Apr 28, 2010 4.350 4.370 4.180 4.230 1,237,026 -0.02(-0.47%)
Apr 27, 2010 4.410 4.450 4.200 4.250 1,690,322 -0.20(-4.49%)
Apr 26, 2010 4.480 4.600 4.450 4.450 1,964,897 +0.06(+1.34%)
Apr 23, 2010 4.160 4.500 4.160 4.391 2,944,872 +0.28(+6.84%)
Apr 22, 2010 4.190 4.210 4.020 4.110 2,534,245 -0.11(-2.61%)
Apr 21, 2010 4.290 4.440 4.220 4.220 2,042,179 -0.03(-0.71%)
Apr 20, 2010 4.500 4.508 4.160 4.250 4,133,748 -0.28(-6.18%)
Apr 19, 2010 4.770 4.840 4.390 4.530 3,489,426 -0.16(-3.41%)
Apr 16, 2010 4.820 4.880 4.500 4.690 4,369,034 -0.21(-4.29%)
Apr 15, 2010 4.870 4.990 4.610 4.900 4,603,363 +0.15(+3.16%)
Apr 14, 2010 4.650 4.860 4.500 4.750 5,168,631 -0.05(-1.04%)
Apr 13, 2010 4.670 4.890 4.350 4.800 11,061,209 +0.53(+12.41%)
Apr 12, 2010 3.740 4.300 3.700 4.270 13,372,363 +0.80(+23.05%)
Apr 09, 2010 3.490 3.630 3.420 3.470 3,686,994 +0.01(+0.29%)
Apr 08, 2010 3.410 3.590 3.349 3.460 5,357,647 +0.13(+3.90%)
Apr 07, 2010 3.200 3.390 3.100 3.330 3,336,476 +0.15(+4.72%)
Apr 06, 2010 3.280 3.280 3.040 3.180 5,345,333 -0.17(-5.07%)
Apr 05, 2010 3.490 3.560 3.230 3.350 25,564,592 +0.61(+22.26%)
Apr 01, 2010 2.750 2.740 2.740 2.740 340,300 +0.00(+0.00%)
Mar 31, 2010 2.780 2.820 2.740 2.740 581,003 -0.04(-1.44%)
Mar 30, 2010 2.900 2.910 2.710 2.780 1,089,308 -0.08(-2.80%)
Mar 29, 2010 2.850 2.910 2.820 2.860 827,017 +0.05(+1.78%)
Mar 26, 2010 2.900 2.900 2.790 2.810 1,413,010 -0.09(-3.10%)
Mar 25, 2010 2.860 2.990 2.790 2.900 2,966,573 -0.10(-3.33%)
Mar 24, 2010 2.890 3.000 2.864 3.000 2,548,965 +0.16(+5.63%)
Mar 23, 2010 2.750 2.890 2.710 2.840 2,301,322 +0.11(+4.03%)
Mar 22, 2010 2.530 2.760 2.420 2.730 1,222,185 +0.15(+5.81%)
Mar 19, 2010 2.640 2.660 2.560 2.580 1,091,112 -0.09(-3.37%)
Mar 18, 2010 2.750 2.750 2.620 2.670 647,208 -0.07(-2.55%)
Mar 17, 2010 2.750 2.760 2.710 2.740 557,714 +0.04(+1.48%)
Mar 16, 2010 2.720 2.760 2.690 2.700 431,007 -0.03(-1.10%)
Mar 15, 2010 2.730 2.751 2.690 2.730 520,454 -0.04(-1.44%)
Mar 12, 2010 2.790 2.790 2.690 2.770 445,832 -0.01(-0.36%)
Mar 11, 2010 2.720 2.790 2.600 2.780 836,968 +0.07(+2.58%)
Mar 10, 2010 2.700 2.730 2.651 2.710 949,653 +0.02(+0.74%)
Mar 09, 2010 2.750 2.750 2.690 2.690 570,413 -0.02(-0.74%)
Mar 08, 2010 2.700 2.720 2.640 2.710 533,477 +0.01(+0.37%)
Mar 05, 2010 2.700 2.730 2.650 2.700 736,220 +0.03(+1.12%)
Mar 04, 2010 2.780 2.790 2.600 2.670 828,622 -0.08(-2.91%)
Mar 03, 2010 2.730 2.790 2.700 2.750 807,771 +0.06(+2.23%)
Mar 02, 2010 2.640 2.730 2.600 2.690 1,283,295 +0.13(+5.08%)
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.