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 30, 2010 3.670 3.800 3.650 3.760 593,925 +0.04(+1.08%)
Jul 29, 2010 3.770 3.850 3.650 3.720 497,346 -0.02(-0.53%)
Jul 28, 2010 3.850 3.850 3.720 3.740 484,017 -0.05(-1.32%)
Jul 27, 2010 3.980 4.030 3.770 3.790 770,734 -0.13(-3.32%)
Jul 26, 2010 3.750 3.960 3.650 3.920 1,120,914 +0.19(+5.09%)
Jul 23, 2010 3.640 3.750 3.580 3.730 585,513 +0.08(+2.19%)
Jul 22, 2010 3.610 3.750 3.610 3.650 926,728 +0.06(+1.67%)
Jul 21, 2010 3.750 3.750 3.570 3.590 580,787 -0.11(-2.97%)
Jul 20, 2010 3.500 3.790 3.400 3.700 1,309,386 +0.09(+2.49%)
Jul 19, 2010 3.830 3.840 3.530 3.610 894,974 -0.09(-2.43%)
Jul 16, 2010 3.960 3.960 3.630 3.700 1,315,330 -0.28(-7.04%)
Jul 15, 2010 4.150 4.240 3.850 3.980 2,335,982 -0.13(-3.16%)
Jul 14, 2010 3.570 4.200 3.560 4.110 7,158,022 +0.55(+15.45%)
Jul 13, 2010 3.580 3.600 3.472 3.560 679,153 +0.03(+0.85%)
Jul 12, 2010 3.600 3.730 3.490 3.530 882,068 -0.10(-2.75%)
Jul 09, 2010 3.530 3.650 3.400 3.630 1,187,697 +0.08(+2.25%)
Jul 08, 2010 3.610 3.690 3.470 3.550 730,477 +0.05(+1.43%)
Jul 07, 2010 3.370 3.530 3.260 3.500 1,372,146 +0.11(+3.24%)
Jul 06, 2010 3.590 3.590 3.200 3.390 1,282,613 -0.14(-3.97%)
Jul 02, 2010 3.510 3.680 3.450 3.530 1,324,894 +0.03(+0.86%)
Jul 01, 2010 3.580 3.600 3.030 3.500 3,486,924 -0.16(-4.37%)
Jun 30, 2010 3.800 3.800 3.570 3.660 1,087,919 -0.12(-3.17%)
Jun 29, 2010 3.830 3.916 3.770 3.780 1,197,954 -0.29(-7.13%)
Jun 25, 2010 3.910 4.110 3.800 4.070 8,143,661 +0.15(+3.83%)
Jun 24, 2010 3.880 3.980 3.780 3.920 1,005,688 -0.01(-0.25%)
Jun 23, 2010 3.840 3.980 3.770 3.930 1,154,322 +0.11(+2.88%)
Jun 22, 2010 4.000 4.000 3.800 3.820 1,944,432 -0.28(-6.83%)
Jun 21, 2010 4.290 4.290 3.790 4.100 2,780,925 -0.09(-2.15%)
Jun 18, 2010 4.250 4.280 4.100 4.190 907,435 -0.03(-0.71%)
Jun 17, 2010 4.190 4.240 4.110 4.220 607,029 +0.04(+0.96%)
Jun 16, 2010 4.090 4.300 4.040 4.180 1,239,729 +0.00(+0.00%)
Jun 15, 2010 4.300 4.300 4.020 4.180 1,767,184 -0.07(-1.65%)
Jun 14, 2010 4.210 4.450 4.160 4.250 2,913,699 +0.18(+4.42%)
Jun 11, 2010 3.800 4.080 3.760 4.070 1,600,289 +0.15(+3.83%)
Jun 10, 2010 3.800 3.970 3.620 3.920 2,418,289 +0.20(+5.38%)
Jun 09, 2010 4.100 4.120 3.700 3.720 3,302,996 -0.26(-6.53%)
Jun 08, 2010 4.410 4.470 3.860 3.980 3,621,086 -0.24(-5.69%)
Jun 07, 2010 4.910 4.920 4.200 4.220 3,606,187 -0.58(-12.08%)
Jun 04, 2010 4.910 4.950 4.740 4.800 1,409,316 -0.21(-4.19%)
Jun 03, 2010 4.960 5.150 4.740 5.010 1,917,622 +0.04(+0.80%)
Jun 02, 2010 5.020 5.180 4.850 4.970 1,682,624 -0.05(-1.00%)
Jun 01, 2010 5.100 5.230 5.000 5.020 1,392,268 -0.11(-2.14%)
May 28, 2010 5.080 5.150 4.950 5.130 1,822,438 +0.05(+0.98%)
May 27, 2010 5.200 5.220 5.000 5.080 1,908,234 +0.08(+1.60%)
May 26, 2010 5.140 5.340 4.880 5.000 4,671,325 +0.13(+2.67%)
May 25, 2010 4.480 4.900 4.400 4.870 3,362,414 -0.09(-1.81%)
May 24, 2010 5.070 5.240 4.790 4.960 2,762,741 -0.02(-0.40%)
May 21, 2010 4.460 5.220 4.360 4.980 5,988,953 +0.50(+11.10%)
May 20, 2010 4.514 4.730 4.360 4.482 4,719,857 -0.39(-7.96%)
May 19, 2010 5.220 5.240 4.750 4.870 5,708,463 -0.48(-8.97%)
May 18, 2010 5.620 5.660 5.320 5.350 2,081,524 -0.15(-2.73%)
May 17, 2010 5.710 5.790 5.260 5.500 2,989,490 -0.19(-3.34%)
May 14, 2010 5.810 5.830 5.510 5.690 3,050,152 -0.09(-1.56%)
May 13, 2010 5.830 5.920 5.630 5.780 3,864,859 -0.16(-2.69%)
May 12, 2010 6.270 6.360 5.910 5.940 5,606,728 -0.20(-3.26%)
May 11, 2010 5.840 6.150 5.450 6.140 6,152,818 +0.44(+7.72%)
May 10, 2010 5.775 5.950 5.610 5.700 3,655,715 +0.38(+7.14%)
May 07, 2010 5.900 5.910 5.300 5.320 5,079,805 -0.63(-10.59%)
May 06, 2010 6.000 6.100 4.660 5.950 9,278,976 +0.38(+6.82%)
May 05, 2010 6.130 6.350 5.500 5.570 9,821,775 -0.94(-14.44%)
May 04, 2010 6.110 6.670 5.910 6.510 12,975,994 +0.29(+4.66%)
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.