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, 2009 2.530 2.530 2.260 2.340 1,965,732 -0.11(-4.49%)
Sep 29, 2009 2.570 2.580 2.420 2.450 2,721,132 -0.06(-2.39%)
Sep 28, 2009 2.620 2.690 2.460 2.510 3,490,588 -0.17(-6.34%)
Sep 25, 2009 2.450 2.880 2.320 2.680 6,010,697 +0.25(+10.29%)
Sep 24, 2009 2.890 2.900 2.400 2.430 4,953,306 -0.26(-9.67%)
Sep 23, 2009 3.050 3.330 2.620 2.690 17,437,074 +0.33(+13.98%)
Sep 22, 2009 2.450 2.480 2.220 2.360 2,816,798 -0.01(-0.42%)
Sep 21, 2009 2.120 2.420 2.100 2.370 4,567,034 +0.23(+10.75%)
Sep 18, 2009 2.120 2.150 1.950 2.140 3,341,791 +0.02(+0.94%)
Sep 17, 2009 2.290 2.320 2.050 2.120 6,166,436 -0.11(-4.93%)
Sep 16, 2009 1.880 2.630 1.860 2.230 36,294,656 +0.67(+42.95%)
Sep 15, 2009 1.580 1.630 1.540 1.560 1,927,500 +0.02(+1.30%)
Sep 14, 2009 1.400 1.670 1.400 1.540 7,718,590 +0.21(+15.79%)
Sep 11, 2009 1.430 1.430 1.330 1.330 1,004,063 -0.10(-6.99%)
Sep 10, 2009 1.440 1.440 1.380 1.430 697,297 +0.02(+1.42%)
Sep 09, 2009 1.390 1.490 1.380 1.410 2,031,330 +0.03(+2.17%)
Sep 08, 2009 1.400 1.400 1.350 1.380 476,674 +0.02(+1.47%)
Sep 04, 2009 1.340 1.360 1.300 1.360 404,030 +0.03(+2.26%)
Sep 03, 2009 1.300 1.340 1.280 1.330 652,630 +0.03(+2.31%)
Sep 02, 2009 1.320 1.350 1.300 1.300 505,660 -0.02(-1.52%)
Sep 01, 2009 1.340 1.380 1.300 1.320 992,291 +0.00(+0.00%)
Aug 31, 2009 1.330 1.360 1.290 1.320 1,424,119 -0.07(-5.04%)
Aug 28, 2009 1.430 1.430 1.370 1.390 832,554 +0.00(+0.00%)
Aug 27, 2009 1.440 1.480 1.370 1.390 881,622 -0.04(-2.80%)
Aug 26, 2009 1.430 1.430 1.360 1.430 1,241,639 +0.07(+5.15%)
Aug 25, 2009 1.350 1.390 1.340 1.360 620,067 +0.01(+0.74%)
Aug 24, 2009 1.380 1.400 1.340 1.350 1,049,730 +0.02(+1.50%)
Aug 21, 2009 1.400 1.400 1.300 1.330 1,419,132 -0.01(-0.75%)
Aug 20, 2009 1.420 1.480 1.330 1.340 1,443,517 -0.06(-4.15%)
Aug 19, 2009 1.360 1.450 1.360 1.398 607,354 -0.00(-0.14%)
Aug 18, 2009 1.460 1.500 1.360 1.400 1,310,075 -0.06(-4.11%)
Aug 17, 2009 1.340 1.630 1.250 1.460 3,801,514 +0.11(+8.15%)
Aug 14, 2009 1.370 1.410 1.330 1.350 665,541 -0.03(-2.17%)
Aug 13, 2009 1.370 1.438 1.360 1.380 802,699 -0.01(-0.72%)
Aug 12, 2009 1.240 1.470 1.240 1.390 1,544,763 +0.11(+8.59%)
Aug 11, 2009 1.380 1.400 1.240 1.280 2,149,316 -0.15(-10.49%)
Aug 10, 2009 1.500 1.510 1.380 1.430 1,211,359 +0.00(+0.00%)
Aug 07, 2009 1.570 1.570 1.420 1.430 1,512,668 -0.13(-8.33%)
Aug 06, 2009 1.690 1.690 1.430 1.560 2,664,817 +0.00(+0.00%)
Aug 05, 2009 1.630 1.630 1.360 1.560 3,807,947 +0.02(+1.30%)
Aug 04, 2009 1.750 1.810 1.510 1.540 6,731,953 -0.07(-4.35%)
Aug 03, 2009 1.500 1.880 1.430 1.610 17,975,540 +0.46(+40.00%)
Jul 31, 2009 1.100 1.190 1.100 1.150 350,028 -0.01(-0.86%)
Jul 30, 2009 1.080 1.230 1.080 1.160 965,996 +0.04(+3.57%)
Jul 29, 2009 1.050 1.150 1.050 1.120 839,247 -0.06(-5.08%)
Jul 28, 2009 1.260 1.260 1.070 1.180 1,099,889 -0.08(-6.36%)
Jul 27, 2009 1.200 1.270 1.150 1.260 1,655,102 +0.08(+6.78%)
Jul 24, 2009 1.200 1.200 1.150 1.180 1,343,980 +0.05(+4.42%)
Jul 23, 2009 1.100 1.190 1.060 1.130 1,903,138 +0.11(+10.78%)
Jul 22, 2009 0.9700 1.070 0.9700 1.020 1,423,876 +0.05(+5.15%)
Jul 21, 2009 0.9300 0.9900 0.8800 0.9700 603,892 +0.07(+8.09%)
Jul 20, 2009 0.8847 0.9300 0.8800 0.8974 491,988 +0.01(+1.44%)
Jul 17, 2009 0.9031 0.9300 0.8800 0.8847 246,601 -0.02(-1.70%)
Jul 16, 2009 0.9300 0.9500 0.8800 0.9000 552,248 +0.00(+0.00%)
Jul 15, 2009 0.9200 0.9400 0.8800 0.9000 563,769 +0.00(+0.00%)
Jul 14, 2009 0.9500 0.9900 0.8701 0.9000 1,031,707 +0.01(+1.12%)
Jul 13, 2009 0.8710 0.9000 0.8226 0.8900 719,900 +0.09(+10.70%)
Jul 10, 2009 0.8008 0.8600 0.7500 0.8040 599,912 -0.05(-5.41%)
Jul 09, 2009 0.6900 0.9199 0.6900 0.8500 1,150,564 +0.15(+20.57%)
Jul 08, 2009 0.7900 0.7999 0.6900 0.7050 1,048,169 -0.07(-9.25%)
Jul 07, 2009 0.8100 0.8200 0.7695 0.7769 789,293 -0.05(-6.40%)
Jul 06, 2009 0.8800 0.8946 0.8200 0.8300 707,980 -0.05(-5.68%)
Jul 02, 2009 0.9400 0.9400 0.8800 0.8800 353,975 -0.04(-4.32%)
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.