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 (%)
Apr 30, 2018 4.720 4.740 4.400 4.430 1,420,096 -0.35(-7.32%)
Apr 27, 2018 4.870 4.880 4.720 4.780 397,519 -0.08(-1.65%)
Apr 26, 2018 4.670 4.900 4.610 4.860 982,130 +0.25(+5.42%)
Apr 25, 2018 4.550 4.650 4.550 4.610 684,537 +0.04(+0.88%)
Apr 24, 2018 4.540 4.670 4.510 4.570 787,028 +0.04(+0.88%)
Apr 23, 2018 4.750 4.750 4.470 4.530 1,160,722 -0.23(-4.83%)
Apr 20, 2018 4.850 4.900 4.755 4.760 659,527 -0.08(-1.65%)
Apr 19, 2018 4.820 4.910 4.760 4.840 815,882 -0.02(-0.41%)
Apr 18, 2018 4.820 4.960 4.780 4.860 784,097 +0.03(+0.62%)
Apr 17, 2018 4.550 4.870 4.550 4.830 854,837 +0.28(+6.15%)
Apr 16, 2018 4.580 4.620 4.470 4.550 503,427 +0.00(+0.00%)
Apr 13, 2018 4.740 4.740 4.490 4.550 771,121 -0.22(-4.61%)
Apr 12, 2018 4.820 4.820 4.600 4.770 1,486,181 -0.06(-1.24%)
Apr 11, 2018 4.380 4.845 4.380 4.830 2,499,114 +0.45(+10.27%)
Apr 10, 2018 4.250 4.397 4.185 4.380 1,097,348 +0.19(+4.53%)
Apr 09, 2018 4.170 4.340 4.082 4.190 1,217,088 +0.02(+0.48%)
Apr 06, 2018 4.160 4.240 4.090 4.170 728,645 -0.02(-0.48%)
Apr 05, 2018 4.100 4.280 4.050 4.190 979,840 +0.12(+2.95%)
Apr 04, 2018 3.980 4.090 3.950 4.070 995,906 +0.06(+1.50%)
Apr 03, 2018 4.050 4.140 3.925 4.010 958,471 -0.04(-0.99%)
Apr 02, 2018 4.040 4.130 3.920 4.050 1,142,837 -0.04(-0.98%)
Mar 29, 2018 4.090 4.090 4.090 0 +0.06(+1.49%)
Mar 28, 2018 4.020 4.120 3.940 4.030 961,929 -0.01(-0.25%)
Mar 27, 2018 4.220 4.220 4.010 4.040 1,102,792 -0.18(-4.27%)
Mar 26, 2018 4.130 4.230 4.035 4.220 1,061,789 +0.15(+3.69%)
Mar 23, 2018 4.090 4.290 4.070 4.070 989,825 -0.01(-0.25%)
Mar 22, 2018 4.140 4.230 4.070 4.080 918,138 -0.09(-2.16%)
Mar 21, 2018 4.170 4.270 4.070 4.170 737,475 +0.01(+0.24%)
Mar 20, 2018 4.340 4.340 4.135 4.160 1,228,367 -0.18(-4.15%)
Mar 19, 2018 4.530 4.530 4.230 4.340 1,922,772 -0.19(-4.19%)
Mar 16, 2018 4.580 4.600 4.230 4.530 4,876,372 -0.02(-0.44%)
Mar 15, 2018 4.750 4.750 4.495 4.550 1,655,397 -0.17(-3.60%)
Mar 14, 2018 4.770 4.810 4.675 4.720 1,029,019 +0.00(+0.00%)
Mar 13, 2018 5.000 5.000 4.690 4.720 1,312,410 -0.24(-4.84%)
Mar 12, 2018 4.970 5.040 4.750 4.960 910,149 -0.02(-0.40%)
Mar 09, 2018 4.990 5.045 4.940 4.980 957,419 +0.04(+0.81%)
Mar 08, 2018 5.100 5.180 4.870 4.940 999,381 -0.16(-3.14%)
Mar 07, 2018 5.100 5.100 1,152,638 +0.15(+3.03%)
Mar 06, 2018 4.870 4.950 4.810 4.950 817,530 +0.07(+1.43%)
Mar 05, 2018 4.740 4.920 4.670 4.880 885,890 +0.14(+2.95%)
Mar 02, 2018 4.480 4.770 4.480 4.740 1,039,478 +0.23(+5.10%)
Mar 01, 2018 4.620 4.620 4.470 4.510 1,124,757 -0.08(-1.74%)
Feb 28, 2018 4.770 4.810 4.590 4.590 1,129,035 -0.18(-3.77%)
Feb 27, 2018 4.980 5.095 4.770 4.770 985,530 -0.20(-4.02%)
Feb 26, 2018 5.080 5.125 4.880 4.970 807,390 -0.11(-2.17%)
Feb 23, 2018 4.940 5.100 4.865 5.080 834,764 +0.15(+3.04%)
Feb 22, 2018 5.040 5.175 4.920 4.930 942,516 -0.07(-1.40%)
Feb 21, 2018 4.900 5.070 4.900 5.000 1,261,340 +0.09(+1.83%)
Feb 20, 2018 4.820 4.990 4.810 4.910 1,396,288 +0.02(+0.41%)
Feb 16, 2018 4.890 4.890 4.890 0 +0.04(+0.82%)
Feb 15, 2018 4.780 4.870 4.730 4.850 988,280 +0.04(+0.83%)
Feb 14, 2018 4.580 4.855 4.550 4.810 1,629,895 +0.17(+3.66%)
Feb 13, 2018 4.490 4.650 4.395 4.640 996,178 +0.14(+3.11%)
Feb 12, 2018 4.500 4.630 4.360 4.500 1,766,637 +0.01(+0.22%)
Feb 09, 2018 4.310 4.580 4.270 4.490 2,946,235 +0.21(+4.91%)
Feb 08, 2018 4.070 4.350 4.070 4.280 1,777,513 +0.08(+1.90%)
Feb 07, 2018 4.460 4.527 4.440 4.200 3,535,813 -0.43(-9.29%)
Feb 06, 2018 4.450 4.730 4.430 4.630 1,882,942 +0.05(+1.09%)
Feb 05, 2018 4.550 4.630 4.450 4.580 1,202,639 +0.06(+1.33%)
Feb 02, 2018 4.550 4.750 4.480 4.520 1,625,260 -0.06(-1.31%)
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.