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, 2009 0.9511 0.9700 0.8600 0.9000 964,306 -0.06(-6.25%)
Jun 29, 2009 1.050 1.050 0.9500 0.9600 501,184 -0.04(-3.98%)
Jun 26, 2009 1.050 1.050 0.9500 0.9998 544,391 +0.01(+0.99%)
Jun 25, 2009 0.9224 1.020 0.8900 0.9900 980,480 +0.07(+7.61%)
Jun 24, 2009 0.9000 0.9700 0.8800 0.9200 666,991 +0.04(+3.95%)
Jun 23, 2009 0.9500 0.9500 0.8600 0.8850 889,062 -0.06(-6.84%)
Jun 22, 2009 0.9600 0.9800 0.8600 0.9500 675,387 -0.08(-7.77%)
Jun 19, 2009 0.8800 1.030 0.8800 1.030 1,953,566 +0.12(+13.19%)
Jun 18, 2009 1.000 1.000 0.8600 0.9100 1,981,084 -0.14(-13.33%)
Jun 17, 2009 1.100 1.100 0.9900 1.050 1,063,806 -0.03(-2.78%)
Jun 16, 2009 1.000 1.090 1.000 1.080 1,124,380 +0.03(+2.86%)
Jun 15, 2009 1.130 1.130 0.9700 1.050 2,472,260 -0.09(-7.89%)
Jun 12, 2009 1.250 1.250 1.100 1.140 1,749,838 -0.07(-5.79%)
Jun 11, 2009 1.200 1.220 1.160 1.210 1,413,133 +0.03(+2.54%)
Jun 10, 2009 1.290 1.330 1.170 1.180 2,601,538 -0.07(-5.60%)
Jun 09, 2009 1.350 1.350 1.200 1.250 3,055,543 -0.10(-7.41%)
Jun 08, 2009 1.370 1.580 1.240 1.350 11,704,237 +0.27(+25.00%)
Jun 05, 2009 1.100 1.150 1.050 1.080 2,203,789 -0.08(-6.90%)
Jun 04, 2009 1.180 1.180 1.030 1.160 4,402,986 -0.01(-0.85%)
Jun 03, 2009 1.180 1.320 1.140 1.170 4,154,673 -0.12(-9.30%)
Jun 02, 2009 1.320 1.330 1.210 1.290 6,431,405 +0.07(+5.74%)
Jun 01, 2009 1.320 1.450 1.120 1.220 19,508,118 +0.52(+74.29%)
May 29, 2009 0.7000 0.7700 0.6600 0.7000 5,004,600 +0.04(+6.06%)
May 28, 2009 0.8000 0.8200 0.5760 0.6600 9,653,559 -0.07(-9.59%)
May 27, 2009 0.4500 0.7600 0.4500 0.7300 12,396,791 +0.29(+65.91%)
May 26, 2009 0.4500 0.4600 0.3900 0.4400 1,559,000 +0.02(+4.76%)
May 22, 2009 0.3650 0.4598 0.3400 0.4200 3,811,503 +0.07(+19.32%)
May 21, 2009 0.3500 0.3700 0.3500 0.3520 670,809 +0.00(+0.00%)
May 20, 2009 0.3600 0.3700 0.3302 0.3520 861,920 +0.00(+0.00%)
May 19, 2009 0.3930 0.3930 0.3450 0.3520 708,997 -0.02(-6.16%)
May 18, 2009 0.4000 0.4000 0.3710 0.3751 778,375 -0.00(-1.26%)
May 15, 2009 0.4500 0.4500 0.3700 0.3799 1,422,937 -0.05(-11.65%)
May 14, 2009 0.4700 0.5300 0.4000 0.4300 5,510,329 +0.07(+19.44%)
May 13, 2009 0.3400 0.3800 0.3202 0.3600 1,324,421 +0.03(+9.09%)
May 12, 2009 0.4000 0.4100 0.2510 0.3300 1,665,334 -0.04(-10.81%)
May 11, 2009 0.4500 0.4500 0.3500 0.3700 1,435,279 -0.04(-9.76%)
May 08, 2009 0.4500 0.4792 0.3900 0.4100 4,433,014 +0.05(+15.49%)
May 07, 2009 0.3150 0.3600 0.3000 0.3550 1,805,366 +0.07(+22.41%)
May 06, 2009 0.2500 0.3125 0.2500 0.2900 1,252,051 +0.04(+16.00%)
May 05, 2009 0.2308 0.2659 0.2308 0.2500 596,757 +0.01(+4.12%)
May 04, 2009 0.2501 0.2600 0.2400 0.2401 258,602 -0.01(-3.96%)
May 01, 2009 0.2497 0.2550 0.2300 0.2500 225,920 +0.01(+4.17%)
Apr 30, 2009 0.2700 0.2700 0.2217 0.2400 448,249 -0.00(-0.54%)
Apr 29, 2009 0.2600 0.2699 0.2413 0.2413 380,242 -0.03(-10.30%)
Apr 28, 2009 0.2470 0.2690 0.2300 0.2690 880,833 +0.03(+12.08%)
Apr 27, 2009 0.2600 0.2600 0.2200 0.2400 676,674 +0.01(+4.35%)
Apr 24, 2009 0.2508 0.2700 0.2210 0.2300 1,309,730 +0.01(+5.41%)
Apr 23, 2009 0.2690 0.2690 0.2110 0.2182 1,197,251 -0.03(-13.14%)
Apr 22, 2009 0.3000 0.3100 0.2405 0.2512 4,236,882 -0.04(-13.38%)
Apr 21, 2009 0.1700 0.3000 0.1700 0.2900 6,874,894 +0.13(+81.25%)
Apr 20, 2009 0.1900 0.1900 0.1600 0.1600 897,900 -0.02(-11.11%)
Apr 17, 2009 0.1900 0.1900 0.1700 0.1800 431,399 -0.00(-0.06%)
Apr 16, 2009 0.1800 0.1989 0.1711 0.1801 507,148 +0.00(+2.27%)
Apr 15, 2009 0.2100 0.2200 0.1710 0.1761 1,190,759 -0.02(-11.95%)
Apr 14, 2009 0.1700 0.2300 0.1600 0.2000 3,362,937 +0.04(+24.92%)
Apr 13, 2009 0.1700 0.1700 0.1513 0.1601 171,701 +0.00(+0.06%)
Apr 09, 2009 0.1610 0.1700 0.1500 0.1600 181,748 +0.00(+0.00%)
Apr 08, 2009 0.1600 0.1690 0.1450 0.1600 373,928 +0.01(+3.23%)
Apr 07, 2009 0.1700 0.1700 0.1420 0.1550 225,625 -0.01(-8.28%)
Apr 06, 2009 0.1600 0.1690 0.1410 0.1690 334,426 +0.00(+0.60%)
Apr 03, 2009 0.1700 0.1700 0.1560 0.1680 223,046 +0.00(+1.88%)
Apr 02, 2009 0.1700 0.1800 0.1600 0.1649 526,913 +0.00(+3.06%)
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.