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 (%)
Jun 30, 2003 2.260 2.260 2.100 2.140 106,200 -0.03(-1.38%)
Jun 27, 2003 2.150 2.290 2.150 2.170 19,300 -0.11(-4.78%)
Jun 26, 2003 2.230 2.300 2.120 2.279 33,900 +0.07(+3.12%)
Jun 25, 2003 2.280 2.370 2.050 2.210 189,900 +0.01(+0.45%)
Jun 24, 2003 1.850 2.200 1.800 2.200 185,000 +0.28(+14.58%)
Jun 23, 2003 2.000 2.050 1.750 1.920 107,600 -0.09(-4.48%)
Jun 20, 2003 2.120 2.150 1.970 2.010 179,800 -0.14(-6.51%)
Jun 19, 2003 2.150 2.300 2.080 2.150 119,500 -0.03(-1.38%)
Jun 18, 2003 2.200 2.300 2.100 2.180 178,000 -0.09(-3.96%)
Jun 17, 2003 2.380 2.490 2.240 2.270 92,300 -0.18(-7.35%)
Jun 16, 2003 2.840 2.870 2.320 2.450 373,400 -0.23(-8.58%)
Jun 13, 2003 2.100 2.700 2.051 2.680 708,900 +0.62(+30.10%)
Jun 12, 2003 1.980 2.150 1.820 2.060 201,500 +0.12(+6.19%)
Jun 11, 2003 2.000 2.000 1.920 1.940 62,000 -0.02(-1.02%)
Jun 10, 2003 2.000 2.000 1.840 1.960 74,300 -0.04(-2.00%)
Jun 09, 2003 1.950 2.040 1.900 2.000 124,100 +0.03(+1.52%)
Jun 06, 2003 1.850 1.990 1.830 1.970 150,800 +0.13(+7.07%)
Jun 05, 2003 1.820 1.930 1.800 1.840 236,200 +0.04(+2.22%)
Jun 04, 2003 1.590 1.830 1.590 1.800 139,600 +0.12(+7.14%)
Jun 03, 2003 1.620 1.790 1.510 1.680 215,300 -0.02(-1.18%)
Jun 02, 2003 1.710 1.750 1.620 1.700 132,900 -0.01(-0.58%)
May 30, 2003 1.660 1.750 1.650 1.710 125,000 +0.04(+2.40%)
May 29, 2003 1.660 1.790 1.600 1.670 210,500 +0.02(+1.21%)
May 28, 2003 1.500 1.650 1.450 1.650 264,700 +0.15(+10.00%)
May 27, 2003 1.440 1.590 1.390 1.500 457,100 +0.12(+8.70%)
May 23, 2003 1.370 1.380 1.350 1.380 110,300 +0.03(+2.22%)
May 22, 2003 1.310 1.420 1.310 1.350 89,000 +0.04(+3.05%)
May 21, 2003 1.360 1.360 1.300 1.310 22,900 -0.04(-2.96%)
May 20, 2003 1.400 1.400 1.330 1.350 78,300 +0.00(+0.00%)
May 19, 2003 1.420 1.450 1.340 1.350 136,100 -0.06(-4.26%)
May 16, 2003 1.400 1.450 1.310 1.410 41,600 +0.05(+3.68%)
May 15, 2003 1.350 1.400 1.350 1.360 39,100 +0.04(+3.03%)
May 14, 2003 1.200 1.390 1.200 1.320 163,100 +0.06(+4.76%)
May 13, 2003 1.250 1.330 1.250 1.260 158,000 +0.02(+1.61%)
May 12, 2003 1.350 1.370 1.200 1.240 114,400 +0.08(+6.90%)
May 09, 2003 1.310 1.400 1.140 1.160 377,800 -0.12(-9.38%)
May 08, 2003 1.280 1.300 1.230 1.280 51,600 +0.03(+2.40%)
May 07, 2003 1.150 1.250 1.150 1.250 44,600 +0.07(+5.93%)
May 06, 2003 1.180 1.180 1.120 1.180 131,900 +0.07(+6.31%)
May 05, 2003 1.260 1.350 1.110 1.110 169,900 -0.14(-11.20%)
May 02, 2003 1.150 1.250 1.110 1.250 111,800 +0.15(+13.64%)
May 01, 2003 1.130 1.150 1.100 1.100 30,500 +0.00(+0.00%)
Apr 30, 2003 1.100 1.100 1.080 1.100 40,400 +0.00(+0.00%)
Apr 29, 2003 1.080 1.100 1.040 1.100 21,800 +0.00(+0.00%)
Apr 28, 2003 1.070 1.100 1.050 1.100 39,800 +0.00(+0.00%)
Apr 25, 2003 1.120 1.130 1.030 1.100 49,600 -0.10(-8.33%)
Apr 24, 2003 1.230 1.240 1.150 1.200 17,200 +0.00(+0.00%)
Apr 23, 2003 1.150 1.200 1.140 1.200 10,400 +0.05(+4.35%)
Apr 22, 2003 1.230 1.230 1.150 1.150 6,400 -0.09(-7.26%)
Apr 21, 2003 1.050 1.240 1.030 1.240 5,400 +0.04(+3.33%)
Apr 17, 2003 1.240 1.250 1.200 1.200 3,300 +0.03(+2.56%)
Apr 16, 2003 1.200 1.200 1.170 1.170 6,400 -0.06(-4.88%)
Apr 15, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Apr 14, 2003 1.210 1.230 1.210 1.230 5,000 -0.02(-1.60%)
Apr 11, 2003 1.160 1.250 1.150 1.250 15,900 +0.06(+5.04%)
Apr 10, 2003 1.150 1.200 1.150 1.190 10,400 -0.02(-1.65%)
Apr 09, 2003 1.210 1.220 1.200 1.210 12,000 +0.01(+0.83%)
Apr 08, 2003 1.150 1.220 1.150 1.200 16,100 +0.00(+0.00%)
Apr 07, 2003 1.200 1.200 1.120 1.200 9,100 +0.06(+5.26%)
Apr 04, 2003 0.9900 1.160 0.9900 1.140 47,300 -0.04(-3.39%)
Apr 03, 2003 1.200 1.200 1.100 1.180 21,700 -0.06(-4.84%)
Apr 02, 2003 1.220 1.240 1.220 1.240 23,500 -0.01(-0.80%)
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.