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 (%)
Jul 29, 2011 4.410 4.510 4.320 4.410 516,397 -0.04(-0.90%)
Jul 28, 2011 4.400 4.570 4.320 4.450 585,298 +0.03(+0.68%)
Jul 27, 2011 4.570 4.610 4.410 4.420 1,131,036 -0.06(-1.34%)
Jul 26, 2011 4.650 4.700 4.470 4.480 1,450,990 -0.17(-3.66%)
Jul 25, 2011 4.710 4.820 4.630 4.650 503,605 -0.09(-1.90%)
Jul 22, 2011 4.790 4.850 4.740 4.740 355,401 -0.08(-1.66%)
Jul 21, 2011 4.810 4.860 4.750 4.820 452,509 +0.05(+1.05%)
Jul 20, 2011 4.690 4.770 4.650 4.770 450,568 +0.08(+1.71%)
Jul 19, 2011 4.790 4.860 4.610 4.690 1,233,469 -0.05(-1.05%)
Jul 18, 2011 4.870 4.900 4.620 4.740 1,546,903 -0.17(-3.46%)
Jul 15, 2011 4.920 4.990 4.850 4.910 602,955 +0.01(+0.20%)
Jul 14, 2011 4.960 5.050 4.830 4.900 909,047 -0.03(-0.61%)
Jul 13, 2011 4.860 5.000 4.820 4.930 550,497 +0.11(+2.28%)
Jul 12, 2011 4.850 4.891 4.805 4.820 493,763 -0.06(-1.23%)
Jul 11, 2011 4.880 4.935 4.810 4.880 507,420 -0.06(-1.21%)
Jul 08, 2011 4.780 4.950 4.750 4.940 596,593 +0.05(+1.02%)
Jul 07, 2011 4.960 4.990 4.830 4.890 881,185 -0.03(-0.61%)
Jul 06, 2011 4.810 4.950 4.810 4.920 642,205 +0.08(+1.65%)
Jul 05, 2011 4.850 4.890 4.760 4.840 886,880 -0.05(-1.02%)
Jul 01, 2011 4.710 4.920 4.680 4.890 1,182,305 +0.16(+3.38%)
Jun 30, 2011 4.650 4.800 4.650 4.730 1,350,758 +0.11(+2.38%)
Jun 29, 2011 4.730 4.750 4.615 4.620 729,932 -0.04(-0.86%)
Jun 28, 2011 4.570 4.695 4.520 4.660 854,807 +0.13(+2.87%)
Jun 27, 2011 4.670 4.700 4.480 4.530 1,040,152 -0.09(-1.95%)
Jun 24, 2011 4.640 4.700 4.480 4.620 2,056,432 -0.03(-0.65%)
Jun 23, 2011 4.290 4.705 4.270 4.650 1,376,688 +0.27(+6.16%)
Jun 22, 2011 4.380 4.420 4.280 4.380 984,864 -0.01(-0.23%)
Jun 21, 2011 4.320 4.471 4.260 4.390 812,686 +0.11(+2.57%)
Jun 20, 2011 4.260 4.330 4.200 4.280 770,672 -0.04(-0.93%)
Jun 17, 2011 4.480 4.580 4.225 4.320 1,386,508 -0.12(-2.70%)
Jun 16, 2011 4.430 4.520 4.340 4.440 1,200,282 +0.04(+0.91%)
Jun 15, 2011 4.460 4.525 4.360 4.400 1,019,031 -0.13(-2.87%)
Jun 14, 2011 4.530 4.590 4.480 4.530 962,282 +0.08(+1.80%)
Jun 13, 2011 4.590 4.700 4.440 4.450 1,147,359 -0.10(-2.20%)
Jun 10, 2011 4.740 4.810 4.540 4.550 1,507,207 -0.19(-4.01%)
Jun 09, 2011 4.800 4.915 4.730 4.740 995,206 -0.07(-1.46%)
Jun 08, 2011 4.780 4.895 4.740 4.810 759,782 +0.06(+1.26%)
Jun 07, 2011 4.950 5.000 4.750 4.750 1,786,381 -0.12(-2.46%)
Jun 06, 2011 5.080 5.100 4.850 4.870 2,585,714 -0.23(-4.51%)
Jun 03, 2011 5.110 5.170 5.070 5.100 752,251 +0.06(+1.19%)
May 24, 2011 5.080 5.180 5.030 5.040 1,164,786 -0.03(-0.59%)
May 23, 2011 5.110 5.120 5.030 5.070 739,230 -0.12(-2.31%)
May 20, 2011 5.250 5.260 5.100 5.190 949,201 -0.03(-0.57%)
May 19, 2011 5.260 5.260 5.090 5.220 1,346,619 +0.09(+1.75%)
May 18, 2011 5.120 5.190 5.050 5.130 1,278,208 +0.04(+0.79%)
May 17, 2011 4.920 5.100 4.890 5.090 1,978,974 +0.20(+4.09%)
May 16, 2011 5.000 5.030 4.860 4.890 862,141 -0.12(-2.40%)
May 13, 2011 5.090 5.150 4.960 5.010 1,032,588 -0.09(-1.76%)
May 12, 2011 5.000 5.160 4.910 5.100 1,060,144 +0.06(+1.19%)
May 11, 2011 5.170 5.170 4.990 5.040 1,454,372 -0.15(-2.89%)
May 10, 2011 5.140 5.340 5.070 5.190 2,037,577 +0.10(+1.96%)
May 09, 2011 4.720 5.100 4.600 5.090 2,960,197 +0.50(+10.89%)
May 06, 2011 4.660 4.740 4.580 4.590 2,459,478 -0.01(-0.22%)
May 05, 2011 4.850 4.851 4.533 4.600 2,435,757 -0.24(-4.96%)
May 04, 2011 4.830 4.950 4.720 4.840 2,433,486 -0.08(-1.63%)
May 03, 2011 5.160 5.220 4.850 4.920 2,867,750 -0.28(-5.38%)
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.