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 (%)
Oct 31, 2017 6.240 6.550 6.170 6.480 2,334,174 +0.26(+4.18%)
Oct 30, 2017 6.090 6.249 5.850 6.220 2,349,912 +0.23(+3.84%)
Oct 27, 2017 5.520 6.010 5.240 5.990 3,856,559 +0.46(+8.32%)
Oct 26, 2017 5.850 5.880 5.520 5.530 3,565,421 -0.33(-5.63%)
Oct 25, 2017 5.800 5.990 5.630 5.860 1,945,800 +0.07(+1.21%)
Oct 24, 2017 6.030 6.190 5.750 5.790 2,402,826 -0.27(-4.46%)
Oct 23, 2017 6.510 6.590 6.030 6.060 1,615,276 -0.44(-6.77%)
Oct 20, 2017 6.540 6.600 6.390 6.500 996,161 +0.04(+0.62%)
Oct 19, 2017 6.590 6.613 6.410 6.460 1,221,989 -0.13(-1.97%)
Oct 18, 2017 6.700 6.765 6.520 6.590 1,092,096 -0.09(-1.35%)
Oct 17, 2017 6.690 6.980 6.670 6.680 1,234,572 +0.01(+0.15%)
Oct 16, 2017 6.840 7.000 6.610 6.670 1,401,786 -0.17(-2.49%)
Oct 13, 2017 7.110 7.150 6.770 6.840 2,499,591 -0.29(-4.07%)
Oct 12, 2017 7.330 7.370 7.050 7.130 1,705,571 -0.24(-3.26%)
Oct 11, 2017 7.580 7.660 7.350 7.370 1,280,648 -0.30(-3.91%)
Oct 10, 2017 8.060 8.070 7.320 7.670 2,381,509 -0.28(-3.52%)
Oct 09, 2017 7.560 8.070 7.560 7.950 2,989,155 +0.39(+5.16%)
Oct 06, 2017 7.350 7.960 7.320 7.560 3,040,542 +0.37(+5.15%)
Oct 05, 2017 7.230 7.300 7.060 7.190 1,062,525 -0.02(-0.28%)
Oct 04, 2017 7.150 7.290 7.110 7.210 799,403 +0.02(+0.28%)
Oct 03, 2017 7.330 7.330 7.140 7.190 758,182 -0.10(-1.37%)
Oct 02, 2017 7.100 7.350 7.100 7.290 1,074,274 +0.19(+2.68%)
Sep 29, 2017 7.120 7.220 7.070 7.100 776,441 +0.00(+0.00%)
Sep 28, 2017 7.110 7.250 7.000 7.100 975,994 +0.02(+0.28%)
Sep 27, 2017 6.970 7.150 6.957 7.080 1,004,002 +0.14(+2.02%)
Sep 26, 2017 7.070 7.135 6.920 6.940 810,913 -0.16(-2.25%)
Sep 25, 2017 6.980 7.140 6.881 7.100 915,243 +0.15(+2.16%)
Sep 22, 2017 6.950 7.040 6.860 6.950 864,963 +0.03(+0.43%)
Sep 21, 2017 6.990 7.040 6.890 6.920 867,103 -0.07(-1.00%)
Sep 20, 2017 7.080 7.110 6.930 6.990 909,536 -0.05(-0.71%)
Sep 19, 2017 7.340 7.420 7.020 7.040 726,866 -0.27(-3.69%)
Sep 18, 2017 7.190 7.560 7.150 7.310 1,438,189 +0.12(+1.67%)
Sep 15, 2017 6.960 7.320 6.745 7.190 3,029,561 +0.40(+5.89%)
Sep 14, 2017 7.300 7.400 6.750 6.790 1,762,153 -0.57(-7.74%)
Sep 13, 2017 7.260 7.440 7.260 7.360 836,789 +0.12(+1.66%)
Sep 12, 2017 7.340 7.410 7.160 7.240 1,042,156 -0.08(-1.09%)
Sep 11, 2017 7.660 7.240 7.320 1,151,836 -0.24(-3.17%)
Sep 08, 2017 7.700 7.760 7.540 7.560 943,500 -0.21(-2.70%)
Sep 07, 2017 7.860 7.950 7.700 7.770 900,077 -0.03(-0.38%)
Sep 06, 2017 7.640 7.930 7.640 7.800 1,414,296 +0.21(+2.77%)
Sep 05, 2017 7.590 8.070 7.529 7.590 2,219,949 -0.01(-0.13%)
Sep 01, 2017 7.240 7.680 7.070 7.600 1,238,961 +0.39(+5.41%)
Aug 31, 2017 6.920 7.395 6.920 7.210 690,990 -0.03(-0.41%)
Aug 30, 2017 7.180 7.380 7.010 7.240 864,295 +0.04(+0.56%)
Aug 29, 2017 7.010 7.280 6.970 7.200 1,022,807 +0.09(+1.27%)
Aug 28, 2017 7.000 7.130 6.850 7.110 642,712 +0.14(+2.01%)
Aug 25, 2017 6.910 7.130 6.910 6.970 874,849 +0.09(+1.31%)
Aug 24, 2017 6.890 6.990 6.760 6.880 754,560 +0.03(+0.44%)
Aug 23, 2017 6.700 6.940 6.670 6.850 419,185 +0.11(+1.63%)
Aug 22, 2017 6.500 6.875 6.485 6.740 796,147 +0.28(+4.33%)
Aug 21, 2017 6.540 6.635 6.395 6.460 497,600 -0.06(-0.92%)
Aug 18, 2017 6.640 6.710 6.440 6.520 968,998 -0.21(-3.12%)
Aug 17, 2017 6.860 7.010 6.720 6.730 749,985 -0.17(-2.46%)
Aug 16, 2017 6.750 6.990 6.750 6.900 792,064 +0.10(+1.47%)
Aug 15, 2017 6.680 6.850 6.600 6.800 588,542 +0.14(+2.10%)
Aug 14, 2017 6.540 6.690 6.370 6.660 902,494 +0.24(+3.74%)
Aug 11, 2017 6.350 6.500 6.320 6.420 950,163 +0.07(+1.10%)
Aug 10, 2017 6.440 6.470 6.310 6.350 725,778 -0.15(-2.31%)
Aug 09, 2017 6.500 6.590 6.445 6.500 630,331 -0.02(-0.31%)
Aug 08, 2017 6.700 6.730 6.405 6.520 854,783 -0.19(-2.83%)
Aug 07, 2017 7.000 7.000 6.680 6.710 1,042,460 -0.26(-3.73%)
Aug 04, 2017 7.010 7.190 6.960 6.970 1,224,936 -0.03(-0.43%)
Aug 03, 2017 7.030 7.120 6.990 7.000 510,144 -0.03(-0.43%)
Aug 02, 2017 7.000 7.060 6.730 7.030 983,285 +0.00(+0.00%)
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.