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, 2017 7.050 7.490 6.980 7.230 1,541,443 +0.19(+2.70%)
Jun 29, 2017 6.860 7.060 6.730 7.040 1,380,388 +0.12(+1.73%)
Jun 28, 2017 6.730 6.980 6.700 6.920 936,586 +0.24(+3.59%)
Jun 27, 2017 6.940 7.030 6.630 6.680 1,937,942 -0.27(-3.88%)
Jun 26, 2017 6.780 7.150 6.690 6.950 2,825,522 +0.20(+2.96%)
Jun 23, 2017 6.845 6.750 3,299,233 +0.36(+5.63%)
Jun 22, 2017 6.350 6.470 6.290 6.390 745,338 +0.06(+0.95%)
Jun 21, 2017 6.170 6.440 6.160 6.330 1,454,931 +0.24(+3.94%)
Jun 20, 2017 6.000 6.168 5.920 6.090 1,621,038 +0.08(+1.33%)
Jun 19, 2017 5.850 6.160 5.850 6.010 1,708,059 +0.18(+3.09%)
Jun 16, 2017 6.020 6.110 5.707 5.830 3,780,356 -0.23(-3.80%)
Jun 15, 2017 6.540 6.580 6.020 6.060 3,206,788 -0.53(-8.04%)
Jun 14, 2017 6.610 6.760 6.540 6.590 1,211,576 -0.02(-0.30%)
Jun 13, 2017 6.640 6.710 6.540 6.610 1,114,219 -0.01(-0.15%)
Jun 12, 2017 6.600 6.740 6.490 6.620 1,485,581 +0.06(+0.91%)
Jun 09, 2017 6.470 6.560 6.360 6.560 1,497,875 +0.09(+1.39%)
Jun 08, 2017 6.410 6.510 6.375 6.470 858,537 +0.03(+0.47%)
Jun 07, 2017 6.510 6.560 6.330 6.440 685,180 -0.05(-0.77%)
Jun 06, 2017 6.430 6.586 6.420 6.490 700,394 -0.01(-0.15%)
Jun 05, 2017 6.550 6.570 6.410 6.500 987,977 -0.01(-0.15%)
Jun 02, 2017 6.510 6.600 6.420 6.510 1,515,931 +0.03(+0.46%)
Jun 01, 2017 6.400 6.610 6.390 6.480 1,243,706 +0.09(+1.41%)
May 31, 2017 6.330 6.400 6.190 6.390 841,926 +0.10(+1.59%)
May 30, 2017 6.450 6.460 6.235 6.290 1,103,725 -0.17(-2.63%)
May 26, 2017 6.400 6.530 6.380 6.460 823,844 +0.04(+0.62%)
May 25, 2017 6.510 6.570 6.390 6.420 633,141 -0.06(-0.93%)
May 24, 2017 6.400 6.560 6.380 6.480 1,237,801 +0.11(+1.73%)
May 23, 2017 6.340 6.380 6.265 6.370 747,545 +0.05(+0.79%)
May 22, 2017 6.290 6.350 6.135 6.320 910,001 +0.04(+0.64%)
May 19, 2017 6.330 6.420 6.150 6.280 1,187,664 +0.00(+0.00%)
May 18, 2017 6.140 6.290 6.050 6.280 886,013 +0.14(+2.28%)
May 17, 2017 6.430 6.480 6.140 6.140 1,247,359 -0.33(-5.10%)
May 16, 2017 6.580 6.630 6.430 6.470 955,004 -0.08(-1.22%)
May 15, 2017 6.540 6.610 6.505 6.550 695,699 +0.01(+0.15%)
May 12, 2017 6.460 6.613 6.410 6.540 1,276,606 +0.09(+1.40%)
May 11, 2017 6.740 6.740 6.450 6.450 1,388,531 -0.30(-4.44%)
May 10, 2017 6.940 7.000 6.680 6.750 1,148,986 -0.23(-3.30%)
May 09, 2017 6.840 7.040 6.820 6.980 2,340,969 +0.14(+2.05%)
May 08, 2017 6.610 6.925 6.510 6.840 3,923,762 +0.34(+5.23%)
May 05, 2017 6.260 6.530 6.150 6.500 6,117,866 +0.33(+5.35%)
May 04, 2017 6.250 6.280 5.840 6.170 3,686,842 +0.38(+6.56%)
May 03, 2017 5.760 5.910 5.700 5.790 974,618 -0.03(-0.52%)
May 02, 2017 5.990 6.030 5.750 5.820 914,965 -0.13(-2.18%)
May 01, 2017 6.000 6.050 5.860 5.950 923,502 +0.03(+0.51%)
Apr 28, 2017 5.900 5.969 5.815 5.920 744,629 +0.02(+0.34%)
Apr 27, 2017 5.970 6.000 5.870 5.900 508,833 -0.07(-1.17%)
Apr 26, 2017 5.910 6.000 5.850 5.970 694,386 +0.07(+1.19%)
Apr 25, 2017 5.870 6.100 5.860 5.900 1,517,824 +0.07(+1.20%)
Apr 24, 2017 5.780 5.880 5.711 5.830 880,237 +0.14(+2.46%)
Apr 21, 2017 5.860 5.922 5.650 5.690 641,048 -0.17(-2.90%)
Apr 20, 2017 5.740 5.960 5.740 5.860 1,045,526 +0.13(+2.27%)
Apr 19, 2017 5.800 5.870 5.720 5.730 555,713 -0.07(-1.21%)
Apr 18, 2017 5.850 5.920 5.730 5.800 981,080 -0.08(-1.36%)
Apr 17, 2017 5.790 5.900 5.730 5.880 963,050 +0.09(+1.55%)
Apr 13, 2017 5.740 5.840 5.690 5.790 636,139 +0.03(+0.52%)
Apr 12, 2017 5.730 5.890 5.689 5.760 534,985 +0.03(+0.52%)
Apr 11, 2017 5.620 5.750 5.510 5.730 666,464 +0.10(+1.78%)
Apr 10, 2017 5.730 5.780 5.610 5.630 647,839 -0.09(-1.57%)
Apr 07, 2017 5.580 5.750 5.500 5.720 1,088,590 +0.17(+3.06%)
Apr 06, 2017 5.760 5.760 5.500 5.550 1,184,957 -0.11(-1.94%)
Apr 05, 2017 5.770 5.880 5.620 5.660 1,126,866 -0.10(-1.74%)
Apr 04, 2017 5.760 5.920 5.710 5.760 625,812 -0.02(-0.35%)
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.