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 31, 2007 8.480 8.700 8.460 8.600 1,005,221 +0.22(+2.63%)
Jul 30, 2007 8.370 8.460 8.180 8.380 525,202 -0.03(-0.36%)
Jul 27, 2007 8.520 8.650 8.300 8.410 810,458 -0.09(-1.06%)
Jul 26, 2007 8.250 8.726 8.250 8.500 617,201 +0.21(+2.53%)
Jul 25, 2007 8.400 8.480 8.140 8.290 638,124 +0.02(+0.24%)
Jul 24, 2007 8.690 8.710 8.240 8.270 512,018 -0.52(-5.92%)
Jul 23, 2007 8.490 8.870 8.310 8.790 838,986 +0.33(+3.90%)
Jul 20, 2007 8.730 8.730 8.300 8.460 560,168 -0.30(-3.42%)
Jul 19, 2007 8.540 8.850 8.490 8.760 311,512 +0.23(+2.70%)
Jul 18, 2007 8.800 8.830 8.190 8.530 1,098,081 -0.27(-3.07%)
Jul 17, 2007 9.150 9.200 8.680 8.800 1,030,576 -0.33(-3.61%)
Jul 16, 2007 9.190 9.250 9.050 9.130 604,352 -0.05(-0.54%)
Jul 13, 2007 9.270 9.400 9.080 9.180 1,505,869 -0.16(-1.71%)
Jul 12, 2007 9.330 9.520 9.260 9.340 556,614 +0.06(+0.65%)
Jul 11, 2007 9.530 9.620 9.250 9.280 534,463 -0.27(-2.83%)
Jul 10, 2007 9.700 9.780 9.520 9.550 399,645 -0.19(-1.95%)
Jul 09, 2007 9.930 10.04 9.710 9.740 392,199 -0.11(-1.12%)
Jul 06, 2007 9.920 9.980 9.750 9.850 280,126 -0.08(-0.81%)
Jul 05, 2007 9.980 10.01 9.880 9.930 684,860 -0.06(-0.60%)
Jul 03, 2007 10.27 10.27 9.950 9.990 288,340 -0.29(-2.82%)
Jul 02, 2007 9.850 10.28 9.840 10.28 413,330 +0.51(+5.22%)
Jun 29, 2007 9.900 10.21 9.650 9.770 621,172 -0.10(-1.01%)
Jun 28, 2007 9.990 10.05 9.630 9.870 752,882 -0.11(-1.10%)
Jun 27, 2007 10.00 10.06 9.870 9.980 535,169 -0.08(-0.80%)
Jun 26, 2007 10.06 10.10 9.960 10.06 494,940 +0.07(+0.70%)
Jun 25, 2007 10.08 10.17 9.960 9.990 455,980 -0.08(-0.79%)
Jun 22, 2007 10.07 10.12 9.990 10.07 628,173 -0.05(-0.49%)
Jun 21, 2007 10.10 10.15 10.01 10.12 818,987 -0.05(-0.49%)
Jun 20, 2007 10.48 10.48 10.11 10.17 515,400 -0.25(-2.40%)
Jun 19, 2007 10.50 10.68 10.30 10.42 857,800 -0.12(-1.14%)
Jun 18, 2007 11.50 11.60 10.46 10.54 1,751,800 -0.95(-8.27%)
Jun 15, 2007 11.67 11.68 11.42 11.49 522,400 +0.01(+0.09%)
Jun 14, 2007 11.52 11.70 11.31 11.48 317,400 -0.06(-0.52%)
Jun 13, 2007 10.72 11.62 10.70 11.54 787,600 +0.83(+7.75%)
Jun 12, 2007 10.53 10.79 10.37 10.71 520,000 +0.21(+2.00%)
Jun 11, 2007 10.92 10.98 10.45 10.50 601,335 +0.00(+0.00%)
Jun 08, 2007 10.54 10.73 10.45 10.50 273,055 -0.10(-0.94%)
Jun 07, 2007 10.85 10.85 10.50 10.60 385,293 -0.28(-2.57%)
Jun 06, 2007 10.95 11.03 10.85 10.88 306,354 -0.14(-1.27%)
Jun 05, 2007 11.00 11.17 10.90 11.02 259,892 +0.00(+0.00%)
Jun 04, 2007 11.12 11.40 10.99 11.02 165,436 -0.13(-1.17%)
Jun 01, 2007 10.92 11.50 10.87 11.15 813,707 +0.28(+2.57%)
May 31, 2007 10.98 11.04 10.75 10.87 582,558 -0.09(-0.82%)
May 30, 2007 10.89 11.02 10.78 10.96 209,699 -0.06(-0.54%)
May 29, 2007 11.06 11.24 10.64 11.02 461,824 -0.02(-0.18%)
May 25, 2007 10.56 11.10 10.55 11.04 374,724 +0.54(+5.14%)
May 24, 2007 10.65 10.77 10.32 10.50 265,621 -0.13(-1.22%)
May 23, 2007 10.79 10.79 10.56 10.63 312,972 -0.14(-1.30%)
May 22, 2007 10.32 10.77 10.24 10.77 337,311 +0.42(+4.06%)
May 21, 2007 10.07 10.39 9.950 10.35 113,149 +0.28(+2.78%)
May 18, 2007 10.03 10.11 9.920 10.07 535,809 +0.05(+0.50%)
May 17, 2007 10.03 10.11 9.960 10.02 281,796 -0.06(-0.60%)
May 16, 2007 10.01 10.10 9.820 10.08 523,937 +0.12(+1.20%)
May 15, 2007 10.11 10.23 9.940 9.960 700,716 -0.18(-1.78%)
May 14, 2007 10.22 10.26 10.02 10.14 382,146 -0.12(-1.17%)
May 11, 2007 10.23 10.40 10.06 10.26 285,088 +0.03(+0.29%)
May 10, 2007 10.28 10.36 10.04 10.23 354,690 -0.13(-1.25%)
May 09, 2007 10.26 10.38 10.00 10.36 311,054 +0.05(+0.48%)
May 08, 2007 10.37 10.37 10.06 10.31 204,905 -0.09(-0.87%)
May 07, 2007 10.52 10.59 10.38 10.40 813,918 -0.11(-1.05%)
May 04, 2007 10.33 10.52 10.24 10.51 382,026 +0.27(+2.64%)
May 03, 2007 10.49 10.61 10.22 10.24 330,746 -0.22(-2.10%)
May 02, 2007 10.53 10.62 10.39 10.46 387,194 -0.10(-0.95%)
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.