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 (%)
Mar 31, 2004 15.30 15.41 14.85 15.28 285,200 -0.14(-0.91%)
Mar 30, 2004 14.60 15.45 14.50 15.42 705,100 +0.63(+4.26%)
Mar 29, 2004 14.10 14.96 13.92 14.79 659,500 +0.69(+4.89%)
Mar 26, 2004 13.26 14.15 13.25 14.10 433,800 +0.65(+4.83%)
Mar 25, 2004 13.24 13.49 12.50 13.45 152,100 +0.36(+2.75%)
Mar 24, 2004 13.00 13.20 12.85 13.09 81,400 -0.08(-0.61%)
Mar 23, 2004 12.89 13.20 12.74 13.17 197,900 +0.27(+2.09%)
Mar 22, 2004 12.93 13.11 12.56 12.90 145,900 -0.16(-1.23%)
Mar 19, 2004 13.05 13.25 12.51 13.06 184,000 +0.04(+0.31%)
Mar 18, 2004 12.38 13.02 11.87 13.02 245,100 +0.81(+6.63%)
Mar 17, 2004 11.50 12.45 11.42 12.21 240,400 +0.60(+5.17%)
Mar 16, 2004 12.28 12.43 11.53 11.61 365,800 -0.62(-5.07%)
Mar 15, 2004 12.40 12.71 12.00 12.23 163,700 -0.50(-3.93%)
Mar 12, 2004 12.37 12.98 12.37 12.73 211,800 +0.23(+1.84%)
Mar 11, 2004 12.96 13.15 11.95 12.50 548,300 -0.73(-5.52%)
Mar 10, 2004 13.86 13.99 13.12 13.23 255,900 -0.68(-4.89%)
Mar 09, 2004 14.02 14.29 13.78 13.91 250,100 -0.17(-1.21%)
Mar 08, 2004 14.00 14.47 13.65 14.08 253,300 -0.35(-2.43%)
Mar 05, 2004 14.01 14.47 13.92 14.43 525,700 +0.31(+2.20%)
Mar 04, 2004 14.00 14.50 13.72 14.12 460,700 +0.26(+1.88%)
Mar 03, 2004 13.40 14.13 13.08 13.86 372,400 +0.19(+1.39%)
Mar 02, 2004 13.83 14.38 13.25 13.67 585,500 -0.10(-0.76%)
Mar 01, 2004 13.85 13.90 13.05 13.77 289,300 +0.04(+0.32%)
Feb 27, 2004 13.50 14.05 13.35 13.73 447,600 +0.28(+2.08%)
Feb 26, 2004 13.50 13.51 13.15 13.45 243,800 -0.10(-0.74%)
Feb 25, 2004 12.73 13.55 12.73 13.55 325,200 +0.76(+5.94%)
Feb 24, 2004 13.40 14.50 12.78 12.79 565,100 -0.84(-6.16%)
Feb 23, 2004 13.86 13.95 13.24 13.63 261,700 -0.14(-1.02%)
Feb 20, 2004 13.40 13.79 12.86 13.77 492,500 +0.18(+1.32%)
Feb 19, 2004 14.06 14.14 13.50 13.59 617,500 -0.39(-2.79%)
Feb 18, 2004 14.10 14.25 13.65 13.98 758,600 -0.02(-0.14%)
Feb 17, 2004 12.70 14.20 12.70 14.00 1,524,300 +1.38(+10.94%)
Feb 13, 2004 11.00 12.90 10.40 12.62 1,404,400 +1.47(+13.18%)
Feb 12, 2004 10.74 11.75 10.55 11.15 674,600 +0.54(+5.09%)
Feb 11, 2004 10.56 10.75 10.12 10.61 333,700 +0.38(+3.71%)
Feb 10, 2004 10.24 10.43 10.03 10.23 213,500 +0.05(+0.49%)
Feb 09, 2004 10.30 10.35 9.700 10.18 610,700 +0.88(+9.46%)
Feb 06, 2004 9.240 9.640 9.070 9.300 203,300 +0.19(+2.07%)
Feb 05, 2004 9.310 9.400 9.010 9.111 151,600 -0.14(-1.50%)
Feb 04, 2004 9.160 9.350 9.000 9.250 359,600 -0.20(-2.12%)
Feb 03, 2004 9.620 10.40 9.357 9.450 329,000 -0.60(-5.97%)
Feb 02, 2004 10.55 10.55 10.00 10.05 172,600 +0.05(+0.50%)
Jan 30, 2004 10.57 10.81 9.970 10.00 308,400 +0.05(+0.50%)
Jan 29, 2004 10.36 10.50 8.850 9.950 436,300 -0.05(-0.50%)
Jan 28, 2004 10.94 11.30 9.510 10.00 842,600 -0.85(-7.83%)
Jan 27, 2004 10.15 11.15 10.14 10.85 1,193,300 +0.75(+7.43%)
Jan 26, 2004 9.610 10.12 9.600 10.10 503,900 +0.50(+5.21%)
Jan 23, 2004 9.050 9.950 8.900 9.600 1,105,200 +0.40(+4.35%)
Jan 22, 2004 9.380 9.380 8.900 9.200 214,000 +0.15(+1.66%)
Jan 21, 2004 8.900 9.710 8.850 9.050 577,600 +0.04(+0.44%)
Jan 20, 2004 9.030 9.590 8.510 9.010 869,200 +0.11(+1.24%)
Jan 16, 2004 8.680 9.000 8.500 8.900 417,700 +0.30(+3.49%)
Jan 15, 2004 8.600 8.700 8.290 8.600 418,438 +0.16(+1.90%)
Jan 14, 2004 8.560 8.990 8.280 8.440 810,595 -0.32(-3.66%)
Jan 13, 2004 8.200 9.280 8.150 8.761 1,943,385 +0.50(+6.07%)
Jan 12, 2004 7.690 8.540 6.950 8.260 2,131,934 +0.96(+13.15%)
Jan 09, 2004 5.700 7.850 5.590 7.300 3,162,742 +1.73(+31.06%)
Jan 08, 2004 4.840 6.000 4.820 5.570 2,557,849 +0.95(+20.56%)
Jan 07, 2004 4.650 4.730 4.620 4.620 161,873 -0.01(-0.22%)
Jan 06, 2004 4.470 4.750 4.470 4.630 138,100 -0.12(-2.53%)
Jan 05, 2004 4.450 4.750 4.450 4.750 266,600 +0.16(+3.49%)
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.