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 (%)
Sep 30, 2003 3.100 3.340 3.000 3.340 84,000 +0.13(+4.05%)
Sep 29, 2003 3.430 3.430 3.010 3.210 139,600 -0.13(-3.89%)
Sep 26, 2003 3.630 3.630 3.260 3.340 96,640 -0.29(-7.99%)
Sep 25, 2003 3.880 4.000 3.500 3.630 265,803 -0.22(-5.71%)
Sep 24, 2003 3.493 3.850 3.500 3.850 901,164 +0.36(+10.22%)
Sep 23, 2003 3.100 3.550 3.100 3.493 527,512 +0.41(+13.41%)
Sep 22, 2003 2.990 3.130 2.940 3.080 164,374 +0.03(+0.98%)
Sep 19, 2003 3.150 3.150 2.990 3.050 81,000 +0.07(+2.35%)
Sep 18, 2003 2.900 3.200 2.900 2.980 360,600 +0.08(+2.76%)
Sep 17, 2003 2.910 3.000 2.780 2.900 114,223 +0.10(+3.57%)
Sep 16, 2003 2.870 2.870 2.700 2.800 110,700 +0.01(+0.36%)
Sep 15, 2003 2.930 2.940 2.780 2.790 34,600 -0.06(-2.11%)
Sep 12, 2003 2.900 2.950 2.720 2.850 179,700 -0.11(-3.72%)
Sep 11, 2003 2.710 3.000 2.500 2.960 141,200 +0.23(+8.42%)
Sep 10, 2003 2.620 2.760 2.610 2.730 83,900 +0.04(+1.49%)
Sep 09, 2003 2.770 2.770 2.610 2.690 62,400 -0.01(-0.37%)
Sep 08, 2003 2.700 2.880 2.610 2.700 190,900 -0.05(-1.82%)
Sep 05, 2003 2.560 2.750 2.560 2.750 24,200 +0.11(+4.17%)
Sep 04, 2003 2.560 2.780 2.560 2.640 26,800 +0.05(+1.97%)
Sep 03, 2003 2.830 2.930 2.589 2.589 54,300 -0.09(-3.40%)
Sep 02, 2003 2.900 2.900 2.680 2.680 37,800 -0.12(-4.29%)
Aug 29, 2003 2.460 3.000 2.460 2.800 36,700 +0.34(+13.82%)
Aug 28, 2003 2.420 2.560 2.370 2.460 26,900 +0.11(+4.68%)
Aug 27, 2003 2.360 2.470 2.340 2.350 70,100 +0.03(+1.29%)
Aug 26, 2003 2.430 2.460 2.290 2.320 49,800 -0.08(-3.33%)
Aug 25, 2003 2.440 2.500 2.390 2.400 22,400 -0.03(-1.23%)
Aug 22, 2003 2.600 2.650 2.420 2.430 38,700 +0.07(+2.97%)
Aug 21, 2003 2.520 2.520 2.360 2.360 20,300 -0.14(-5.60%)
Aug 20, 2003 2.390 2.550 2.390 2.500 29,500 +0.02(+0.81%)
Aug 19, 2003 2.530 2.570 2.480 2.480 24,100 +0.00(+0.00%)
Aug 18, 2003 2.420 2.500 2.420 2.480 31,100 -0.05(-1.98%)
Aug 15, 2003 2.320 2.600 2.320 2.530 11,600 -0.01(-0.39%)
Aug 14, 2003 2.340 2.600 2.340 2.540 42,900 -0.06(-2.27%)
Aug 13, 2003 2.300 2.600 2.300 2.599 47,800 +0.08(+3.13%)
Aug 12, 2003 2.280 2.550 2.270 2.520 67,300 +0.14(+5.88%)
Aug 11, 2003 2.450 2.461 2.270 2.380 51,800 -0.10(-4.03%)
Aug 08, 2003 2.300 2.500 2.300 2.480 23,200 +0.11(+4.64%)
Aug 07, 2003 2.400 2.620 2.270 2.370 68,900 -0.23(-8.85%)
Aug 06, 2003 2.660 2.750 2.490 2.600 48,600 -0.17(-6.14%)
Aug 05, 2003 3.060 3.080 2.770 2.770 82,900 -0.15(-5.14%)
Aug 04, 2003 2.800 2.950 2.680 2.920 62,500 +0.07(+2.46%)
Aug 01, 2003 3.070 3.070 2.750 2.850 39,700 -0.20(-6.53%)
Jul 31, 2003 2.880 3.190 2.850 3.049 87,800 -0.14(-4.45%)
Jul 30, 2003 3.220 3.400 3.130 3.191 171,300 +0.08(+2.60%)
Jul 29, 2003 2.700 3.160 2.700 3.110 160,300 +0.43(+16.04%)
Jul 28, 2003 2.360 2.700 2.360 2.680 50,900 +0.15(+5.89%)
Jul 25, 2003 2.400 2.660 2.389 2.531 62,100 +0.04(+1.65%)
Jul 24, 2003 2.260 2.490 2.260 2.490 62,800 +0.22(+9.69%)
Jul 23, 2003 2.330 2.600 2.260 2.270 56,700 -0.17(-6.97%)
Jul 22, 2003 2.300 2.480 2.300 2.440 18,900 +0.04(+1.67%)
Jul 21, 2003 2.310 2.400 2.230 2.400 33,400 -0.01(-0.41%)
Jul 18, 2003 2.170 2.500 2.160 2.410 30,800 -0.04(-1.63%)
Jul 17, 2003 2.290 2.500 2.200 2.450 46,600 -0.10(-3.92%)
Jul 16, 2003 2.380 2.590 2.370 2.550 29,600 -0.05(-1.92%)
Jul 15, 2003 2.670 2.670 2.550 2.600 147,900 +0.08(+3.17%)
Jul 14, 2003 2.740 2.800 2.500 2.520 173,600 -0.16(-5.97%)
Jul 11, 2003 2.300 2.700 2.250 2.680 165,900 +0.34(+14.53%)
Jul 10, 2003 2.150 2.480 2.150 2.340 119,600 +0.05(+2.18%)
Jul 09, 2003 2.140 2.350 2.130 2.290 81,000 +0.01(+0.44%)
Jul 08, 2003 2.280 2.280 2.170 2.280 111,700 +0.13(+6.05%)
Jul 07, 2003 2.120 2.250 2.110 2.150 94,200 -0.02(-0.92%)
Jul 03, 2003 2.000 2.280 2.000 2.170 39,800 -0.01(-0.46%)
Jul 02, 2003 2.250 2.360 2.100 2.180 78,700 -0.05(-2.24%)
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.