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 (%)
Dec 31, 2007 8.500 8.620 8.230 8.400 476,808 -0.16(-1.87%)
Dec 28, 2007 8.550 8.810 8.470 8.560 327,808 +0.02(+0.23%)
Dec 27, 2007 8.990 9.080 8.540 8.540 315,351 -0.44(-4.90%)
Dec 26, 2007 8.510 9.250 8.420 8.980 482,894 +0.39(+4.54%)
Dec 24, 2007 8.540 8.590 8.250 8.590 207,842 +0.09(+1.06%)
Dec 21, 2007 8.980 9.010 8.420 8.500 701,022 -0.32(-3.63%)
Dec 20, 2007 8.860 8.890 8.380 8.820 351,215 +0.06(+0.68%)
Dec 19, 2007 8.760 8.800 8.390 8.760 485,389 +0.00(+0.00%)
Dec 18, 2007 8.810 8.900 8.550 8.760 400,653 +0.07(+0.81%)
Dec 17, 2007 8.950 9.050 8.660 8.690 295,307 -0.33(-3.66%)
Dec 14, 2007 8.800 9.160 8.800 9.020 318,485 +0.12(+1.35%)
Dec 13, 2007 9.050 9.070 8.830 8.900 321,225 -0.25(-2.73%)
Dec 12, 2007 8.940 9.200 8.900 9.150 425,771 +0.47(+5.41%)
Dec 11, 2007 9.170 9.420 8.670 8.680 451,623 -0.52(-5.65%)
Dec 10, 2007 9.660 9.700 9.110 9.200 385,290 -0.31(-3.26%)
Dec 07, 2007 9.340 9.590 9.160 9.510 337,338 +0.23(+2.48%)
Dec 06, 2007 8.780 9.390 8.630 9.280 646,097 +0.47(+5.33%)
Dec 05, 2007 8.740 8.810 8.560 8.810 229,417 +0.22(+2.56%)
Dec 04, 2007 9.250 9.260 8.590 8.590 729,446 -0.76(-8.13%)
Dec 03, 2007 9.240 9.350 8.840 9.350 467,542 +0.15(+1.63%)
Nov 30, 2007 9.950 10.15 9.150 9.200 886,516 -0.59(-6.03%)
Nov 29, 2007 9.870 9.920 9.510 9.790 357,799 -0.08(-0.81%)
Nov 28, 2007 8.910 9.960 8.910 9.870 647,247 +1.07(+12.16%)
Nov 27, 2007 9.010 9.120 8.760 8.800 313,888 -0.15(-1.68%)
Nov 26, 2007 9.270 9.390 8.900 8.950 260,947 -0.37(-3.97%)
Nov 23, 2007 9.230 9.390 9.029 9.320 111,361 +0.15(+1.64%)
Nov 21, 2007 8.820 9.390 8.820 9.170 366,352 +0.34(+3.85%)
Nov 20, 2007 8.800 8.970 8.600 8.830 416,774 +0.05(+0.57%)
Nov 19, 2007 8.790 8.880 8.620 8.780 400,864 -0.10(-1.13%)
Nov 16, 2007 9.270 9.310 8.820 8.880 567,191 -0.37(-4.00%)
Nov 15, 2007 9.150 9.360 9.100 9.250 660,312 +0.04(+0.43%)
Nov 14, 2007 9.350 9.390 9.080 9.210 483,229 -0.09(-0.97%)
Nov 13, 2007 9.220 9.320 9.020 9.300 211,494 +0.18(+1.97%)
Nov 12, 2007 9.370 9.370 9.020 9.120 529,011 -0.27(-2.88%)
Nov 09, 2007 9.400 9.410 9.210 9.390 391,869 -0.10(-1.05%)
Nov 08, 2007 9.540 9.600 9.220 9.490 340,707 +0.06(+0.64%)
Nov 07, 2007 9.710 9.910 9.410 9.430 360,188 -0.36(-3.68%)
Nov 06, 2007 9.860 9.900 9.680 9.790 379,621 -0.17(-1.71%)
Nov 05, 2007 9.970 10.13 9.770 9.960 723,930 -0.08(-0.80%)
Nov 02, 2007 10.24 10.25 9.900 10.04 247,686 -0.06(-0.59%)
Nov 01, 2007 10.16 10.22 9.880 10.10 425,451 -0.20(-1.94%)
Oct 31, 2007 10.22 10.32 10.03 10.30 721,067 +0.12(+1.18%)
Oct 30, 2007 10.37 10.55 10.11 10.18 261,039 -0.22(-2.12%)
Oct 29, 2007 10.48 10.57 10.21 10.40 177,192 -0.07(-0.67%)
Oct 26, 2007 10.70 10.80 10.32 10.47 305,807 -0.07(-0.66%)
Oct 25, 2007 10.33 10.66 10.13 10.54 392,894 +0.34(+3.33%)
Oct 24, 2007 10.21 10.34 10.01 10.20 427,372 -0.10(-0.97%)
Oct 23, 2007 10.10 10.33 9.980 10.30 372,696 +0.30(+3.00%)
Oct 22, 2007 9.750 10.07 9.540 10.00 331,400 +0.18(+1.83%)
Oct 19, 2007 10.15 10.15 9.760 9.820 498,971 -0.33(-3.25%)
Oct 18, 2007 10.14 10.33 9.990 10.15 410,177 -0.05(-0.49%)
Oct 17, 2007 10.20 10.22 9.940 10.20 741,500 +0.00(+0.00%)
Oct 16, 2007 10.07 10.20 10.01 10.20 275,421 +0.12(+1.19%)
Oct 15, 2007 10.49 10.79 10.02 10.08 453,337 -0.41(-3.91%)
Oct 12, 2007 10.51 10.64 10.30 10.49 416,202 -0.03(-0.29%)
Oct 11, 2007 10.73 11.10 10.44 10.52 577,373 -0.11(-1.03%)
Oct 10, 2007 10.71 10.85 10.46 10.63 427,043 -0.07(-0.65%)
Oct 09, 2007 10.99 11.02 10.65 10.70 497,693 -0.26(-2.37%)
Oct 08, 2007 11.12 11.25 10.80 10.96 216,826 -0.18(-1.62%)
Oct 05, 2007 11.01 11.40 10.93 11.14 924,726 +0.14(+1.27%)
Oct 04, 2007 10.72 11.04 10.71 11.00 458,851 +0.30(+2.80%)
Oct 03, 2007 10.53 10.95 10.43 10.70 362,376 +0.13(+1.23%)
Oct 02, 2007 10.22 10.77 10.14 10.57 473,849 +0.45(+4.45%)
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.