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, 2009 2.730 2.500 2.500 2.500 1,847,800 -0.15(-5.66%)
Dec 30, 2009 2.350 2.720 2.350 2.650 3,650,594 +0.32(+13.73%)
Dec 29, 2009 2.470 2.500 2.320 2.330 2,350,530 -0.15(-6.05%)
Dec 28, 2009 2.530 2.550 2.460 2.480 1,032,575 -0.08(-3.13%)
Dec 24, 2009 2.600 2.600 2.510 2.560 800,286 -0.04(-1.54%)
Dec 23, 2009 2.720 2.720 2.560 2.600 1,394,543 -0.10(-3.70%)
Dec 22, 2009 2.750 2.770 2.680 2.700 644,854 -0.01(-0.37%)
Dec 21, 2009 2.640 2.750 2.620 2.710 758,569 +0.07(+2.65%)
Dec 18, 2009 2.650 2.710 2.500 2.640 1,610,488 +0.05(+1.93%)
Dec 17, 2009 2.700 2.720 2.560 2.590 1,049,315 -0.14(-5.13%)
Dec 16, 2009 2.960 2.970 2.700 2.730 2,089,378 -0.11(-3.87%)
Dec 15, 2009 2.890 2.900 2.800 2.840 1,111,124 -0.07(-2.41%)
Dec 14, 2009 2.850 2.930 2.790 2.910 1,465,865 +0.11(+3.93%)
Dec 11, 2009 2.680 2.810 2.680 2.800 1,143,428 +0.10(+3.70%)
Dec 10, 2009 2.760 2.800 2.650 2.700 1,787,966 -0.10(-3.57%)
Dec 09, 2009 3.050 3.050 2.780 2.800 2,114,673 -0.20(-6.67%)
Dec 08, 2009 3.140 3.200 2.950 3.000 2,604,522 -0.20(-6.25%)
Dec 07, 2009 3.250 3.450 3.150 3.200 5,053,681 +0.10(+3.23%)
Dec 04, 2009 3.000 3.100 2.800 3.100 3,964,259 +0.13(+4.38%)
Dec 03, 2009 3.100 3.100 2.900 2.970 3,013,212 -0.05(-1.66%)
Dec 02, 2009 3.010 3.140 2.870 3.020 10,186,278 +0.37(+13.96%)
Dec 01, 2009 2.700 2.780 2.620 2.650 2,676,317 +0.07(+2.71%)
Nov 30, 2009 2.450 2.660 2.430 2.580 5,312,917 +0.20(+8.40%)
Nov 27, 2009 2.310 2.400 2.250 2.380 678,548 +0.00(+0.00%)
Nov 25, 2009 2.300 2.430 2.290 2.380 1,053,674 +0.07(+3.03%)
Nov 24, 2009 2.340 2.340 2.250 2.310 411,182 +0.02(+0.87%)
Nov 23, 2009 2.350 2.360 2.250 2.290 376,041 -0.01(-0.43%)
Nov 20, 2009 2.350 2.370 2.250 2.300 631,239 -0.05(-2.13%)
Nov 19, 2009 2.450 2.450 2.300 2.350 1,069,981 -0.03(-1.26%)
Nov 18, 2009 2.250 2.430 2.200 2.380 1,834,248 +0.14(+6.25%)
Nov 17, 2009 2.250 2.251 2.180 2.240 376,749 +0.02(+0.90%)
Nov 16, 2009 2.250 2.250 2.200 2.220 563,612 +0.01(+0.45%)
Nov 13, 2009 2.209 2.230 2.160 2.210 611,348 +0.03(+1.38%)
Nov 12, 2009 2.070 2.180 2.070 2.180 457,769 +0.03(+1.40%)
Nov 11, 2009 2.230 2.230 2.090 2.150 547,874 +0.00(+0.00%)
Nov 10, 2009 2.290 2.290 2.130 2.150 522,236 -0.07(-3.15%)
Nov 09, 2009 2.260 2.300 2.100 2.220 1,265,743 +0.03(+1.37%)
Nov 06, 2009 2.250 2.250 2.120 2.190 515,719 -0.03(-1.35%)
Nov 05, 2009 2.080 2.230 2.030 2.220 1,128,212 +0.14(+6.73%)
Nov 04, 2009 2.140 2.160 2.050 2.080 631,403 +0.03(+1.46%)
Nov 03, 2009 2.050 2.070 2.000 2.050 364,509 +0.03(+1.49%)
Nov 02, 2009 2.000 2.100 1.960 2.020 918,253 +0.02(+1.00%)
Oct 30, 2009 2.090 2.100 1.950 2.000 1,033,322 -0.15(-6.98%)
Oct 29, 2009 1.960 2.160 1.900 2.150 1,635,481 +0.39(+22.16%)
Oct 28, 2009 2.050 2.070 1.760 1.760 1,956,261 -0.30(-14.56%)
Oct 27, 2009 2.050 2.100 2.020 2.060 708,563 +0.00(+0.00%)
Oct 26, 2009 2.200 2.210 2.010 2.060 1,529,985 -0.09(-4.19%)
Oct 23, 2009 2.140 2.240 2.140 2.150 747,960 -0.01(-0.46%)
Oct 22, 2009 2.170 2.210 2.110 2.160 528,986 +0.04(+1.89%)
Oct 21, 2009 2.070 2.150 2.050 2.120 625,675 +0.02(+0.95%)
Oct 20, 2009 2.150 2.200 2.100 2.100 826,824 -0.09(-4.11%)
Oct 19, 2009 2.220 2.260 2.150 2.190 626,680 -0.05(-2.23%)
Oct 16, 2009 2.250 2.290 2.180 2.240 793,853 +0.00(+0.00%)
Oct 15, 2009 2.250 2.290 2.230 2.240 607,606 -0.04(-1.75%)
Oct 14, 2009 2.400 2.400 2.240 2.280 1,046,439 -0.05(-2.15%)
Oct 13, 2009 2.370 2.400 2.250 2.330 955,000 -0.03(-1.27%)
Oct 12, 2009 2.250 2.418 2.240 2.360 1,425,802 +0.13(+5.83%)
Oct 09, 2009 2.200 2.270 2.170 2.230 1,083,510 +0.04(+1.83%)
Oct 08, 2009 2.240 2.460 2.190 2.190 2,775,797 +0.01(+0.46%)
Oct 07, 2009 2.080 2.240 2.010 2.180 1,914,518 +0.04(+1.87%)
Oct 06, 2009 2.190 2.220 2.110 2.140 1,511,307 -0.07(-3.17%)
Oct 05, 2009 2.320 2.330 2.160 2.210 1,290,395 -0.04(-1.78%)
Oct 02, 2009 2.020 2.360 1.960 2.250 3,290,296 +0.17(+8.17%)
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.