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 (%)
Jun 30, 2011 4.650 4.800 4.650 4.730 1,350,758 +0.11(+2.38%)
Jun 29, 2011 4.730 4.750 4.615 4.620 729,932 -0.04(-0.86%)
Jun 28, 2011 4.570 4.695 4.520 4.660 854,807 +0.13(+2.87%)
Jun 27, 2011 4.670 4.700 4.480 4.530 1,040,152 -0.09(-1.95%)
Jun 24, 2011 4.640 4.700 4.480 4.620 2,056,432 -0.03(-0.65%)
Jun 23, 2011 4.290 4.705 4.270 4.650 1,376,688 +0.27(+6.16%)
Jun 22, 2011 4.380 4.420 4.280 4.380 984,864 -0.01(-0.23%)
Jun 21, 2011 4.320 4.471 4.260 4.390 812,686 +0.11(+2.57%)
Jun 20, 2011 4.260 4.330 4.200 4.280 770,672 -0.04(-0.93%)
Jun 17, 2011 4.480 4.580 4.225 4.320 1,386,508 -0.12(-2.70%)
Jun 16, 2011 4.430 4.520 4.340 4.440 1,200,282 +0.04(+0.91%)
Jun 15, 2011 4.460 4.525 4.360 4.400 1,019,031 -0.13(-2.87%)
Jun 14, 2011 4.530 4.590 4.480 4.530 962,282 +0.08(+1.80%)
Jun 13, 2011 4.590 4.700 4.440 4.450 1,147,359 -0.10(-2.20%)
Jun 10, 2011 4.740 4.810 4.540 4.550 1,507,207 -0.19(-4.01%)
Jun 09, 2011 4.800 4.915 4.730 4.740 995,206 -0.07(-1.46%)
Jun 08, 2011 4.780 4.895 4.740 4.810 759,782 +0.06(+1.26%)
Jun 07, 2011 4.950 5.000 4.750 4.750 1,786,381 -0.12(-2.46%)
Jun 06, 2011 5.080 5.100 4.850 4.870 2,585,714 -0.23(-4.51%)
Jun 03, 2011 5.110 5.170 5.070 5.100 752,251 +0.06(+1.19%)
May 24, 2011 5.080 5.180 5.030 5.040 1,164,786 -0.03(-0.59%)
May 23, 2011 5.110 5.120 5.030 5.070 739,230 -0.12(-2.31%)
May 20, 2011 5.250 5.260 5.100 5.190 949,201 -0.03(-0.57%)
May 19, 2011 5.260 5.260 5.090 5.220 1,346,619 +0.09(+1.75%)
May 18, 2011 5.120 5.190 5.050 5.130 1,278,208 +0.04(+0.79%)
May 17, 2011 4.920 5.100 4.890 5.090 1,978,974 +0.20(+4.09%)
May 16, 2011 5.000 5.030 4.860 4.890 862,141 -0.12(-2.40%)
May 13, 2011 5.090 5.150 4.960 5.010 1,032,588 -0.09(-1.76%)
May 12, 2011 5.000 5.160 4.910 5.100 1,060,144 +0.06(+1.19%)
May 11, 2011 5.170 5.170 4.990 5.040 1,454,372 -0.15(-2.89%)
May 10, 2011 5.140 5.340 5.070 5.190 2,037,577 +0.10(+1.96%)
May 09, 2011 4.720 5.100 4.600 5.090 2,960,197 +0.50(+10.89%)
May 06, 2011 4.660 4.740 4.580 4.590 2,459,478 -0.01(-0.22%)
May 05, 2011 4.850 4.851 4.533 4.600 2,435,757 -0.24(-4.96%)
May 04, 2011 4.830 4.950 4.720 4.840 2,433,486 -0.08(-1.63%)
May 03, 2011 5.160 5.220 4.850 4.920 2,867,750 -0.28(-5.38%)
May 02, 2011 5.350 5.470 5.190 5.200 2,092,874 -0.09(-1.70%)
Apr 29, 2011 5.350 5.350 5.240 5.290 1,312,907 +0.06(+1.15%)
Apr 28, 2011 5.130 5.290 5.090 5.230 1,315,421 +0.07(+1.36%)
Apr 27, 2011 5.100 5.180 5.050 5.160 863,382 +0.06(+1.18%)
Apr 26, 2011 4.980 5.150 4.960 5.100 978,504 +0.12(+2.41%)
Apr 25, 2011 5.039 5.069 4.980 4.980 585,011 -0.07(-1.39%)
Apr 21, 2011 5.080 5.090 5.000 5.050 544,243 +0.01(+0.20%)
Apr 20, 2011 4.970 5.110 4.970 5.040 720,083 +0.07(+1.41%)
Apr 19, 2011 5.010 5.080 4.970 4.970 618,196 +0.01(+0.20%)
Apr 18, 2011 5.150 5.170 4.950 4.960 1,181,591 -0.17(-3.31%)
Apr 15, 2011 4.960 5.140 4.950 5.130 1,175,021 +0.16(+3.22%)
Apr 14, 2011 5.050 5.110 4.920 4.970 1,544,683 -0.08(-1.58%)
Apr 13, 2011 5.120 5.170 5.000 5.050 1,073,041 +0.04(+0.80%)
Apr 12, 2011 4.980 5.170 4.930 5.010 1,182,597 +0.01(+0.20%)
Apr 11, 2011 5.150 5.210 4.860 5.000 2,068,352 -0.13(-2.53%)
Apr 08, 2011 5.460 5.460 5.040 5.130 1,581,854 -0.27(-5.00%)
Apr 07, 2011 5.370 5.450 5.250 5.400 1,700,876 +0.02(+0.37%)
Apr 06, 2011 5.270 5.440 5.180 5.380 2,326,687 +0.19(+3.66%)
Apr 05, 2011 5.040 5.240 5.020 5.190 1,673,149 +0.17(+3.39%)
Apr 04, 2011 5.100 5.120 4.990 5.020 1,101,163 -0.04(-0.79%)
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.