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 (%)
Jan 31, 2013 9.600 9.980 8.880 9.080 30,395,440 +0.59(+6.95%)
Jan 30, 2013 8.720 9.900 8.390 8.490 46,274,744 +0.13(+1.56%)
Jan 29, 2013 7.140 8.790 7.100 8.360 60,193,576 +2.30(+38.01%)
Jan 28, 2013 5.100 6.860 4.630 6.058 67,447,704 +2.63(+76.60%)
Jan 25, 2013 3.480 3.540 3.200 3.430 2,502,500 -0.16(-4.46%)
Jan 24, 2013 3.810 3.830 3.410 3.590 4,483,987 -0.23(-6.02%)
Jan 23, 2013 3.530 3.900 3.460 3.820 8,634,800 +0.46(+13.69%)
Jan 22, 2013 2.900 3.430 2.850 3.360 4,687,456 +0.46(+15.86%)
Jan 18, 2013 2.860 2.910 2.775 2.900 1,073,196 +0.04(+1.40%)
Jan 17, 2013 2.880 2.920 2.820 2.860 751,033 +0.00(+0.00%)
Jan 16, 2013 2.890 2.910 2.820 2.860 820,099 -0.03(-1.04%)
Jan 15, 2013 2.900 2.980 2.850 2.890 1,098,237 -0.03(-1.03%)
Jan 14, 2013 2.950 3.010 2.910 2.920 847,012 -0.05(-1.68%)
Jan 11, 2013 2.940 2.975 2.890 2.970 920,611 +0.05(+1.71%)
Jan 10, 2013 2.960 3.030 2.860 2.920 1,918,807 -0.03(-1.02%)
Jan 09, 2013 2.990 2.990 2.900 2.950 1,075,376 -0.02(-0.67%)
Jan 08, 2013 2.950 3.000 2.900 2.970 1,170,741 +0.05(+1.71%)
Jan 07, 2013 2.850 3.030 2.770 2.920 2,580,309 +0.19(+6.96%)
Jan 04, 2013 2.750 2.800 2.700 2.730 1,405,817 +0.00(+0.00%)
Jan 03, 2013 2.610 2.750 2.572 2.730 2,219,012 -0.05(-1.80%)
Jan 02, 2013 2.735 2.820 2.650 2.780 1,609,756 +0.16(+6.11%)
Dec 31, 2012 2.560 2.630 2.510 2.620 1,305,265 +0.07(+2.75%)
Dec 28, 2012 2.610 2.650 2.520 2.550 1,053,019 -0.04(-1.54%)
Dec 27, 2012 2.610 2.640 2.520 2.590 796,391 -0.02(-0.77%)
Dec 26, 2012 2.600 2.670 2.500 2.610 1,297,840 -0.01(-0.38%)
Dec 24, 2012 2.670 2.670 2.580 2.620 795,534 -0.06(-2.24%)
Dec 21, 2012 2.740 2.740 2.530 2.680 2,489,297 -0.09(-3.25%)
Dec 20, 2012 2.760 2.800 2.680 2.770 1,521,773 +0.00(+0.00%)
Dec 19, 2012 2.850 2.853 2.730 2.770 2,166,822 -0.09(-3.15%)
Dec 18, 2012 2.860 2.890 2.810 2.860 935,548 +0.01(+0.53%)
Dec 17, 2012 2.810 2.860 2.740 2.845 1,108,702 +0.05(+1.61%)
Dec 14, 2012 2.910 2.930 2.760 2.800 1,248,388 -0.03(-1.06%)
Dec 13, 2012 2.880 2.890 2.770 2.830 1,116,428 +0.06(+2.17%)
Dec 12, 2012 2.830 2.860 2.740 2.770 898,877 -0.04(-1.42%)
Dec 11, 2012 2.800 2.900 2.780 2.810 895,426 +0.02(+0.72%)
Dec 10, 2012 2.800 2.870 2.760 2.790 776,966 -0.02(-0.89%)
Dec 07, 2012 2.900 2.970 2.750 2.815 1,018,793 -0.06(-2.26%)
Dec 06, 2012 2.800 2.950 2.750 2.880 1,005,170 +0.07(+2.49%)
Dec 05, 2012 2.980 2.980 2.790 2.810 1,129,759 -0.16(-5.39%)
Dec 04, 2012 3.050 3.050 2.950 2.970 653,702 -0.17(-5.41%)
Nov 30, 2012 3.050 3.250 3.050 3.140 2,452,329 +0.11(+3.63%)
Nov 29, 2012 2.940 3.050 2.930 3.030 1,311,576 +0.10(+3.41%)
Nov 28, 2012 2.930 2.990 2.860 2.930 783,731 +0.00(+0.00%)
Nov 27, 2012 2.890 3.000 2.830 2.930 1,143,949 +0.04(+1.38%)
Nov 26, 2012 2.950 2.965 2.830 2.890 1,268,465 -0.06(-2.03%)
Nov 23, 2012 2.900 2.950 2.830 2.950 660,003 +0.09(+3.15%)
Nov 21, 2012 2.620 2.920 2.620 2.860 1,450,684 +0.21(+7.92%)
Nov 20, 2012 2.570 2.670 2.560 2.650 647,914 +0.08(+3.11%)
Nov 19, 2012 2.520 2.595 2.520 2.570 627,738 +0.07(+2.80%)
Nov 16, 2012 2.480 2.520 2.420 2.500 772,265 -0.01(-0.40%)
Nov 15, 2012 2.540 2.570 2.440 2.510 940,918 -0.04(-1.57%)
Nov 14, 2012 2.560 2.620 2.530 2.550 1,044,325 +0.00(+0.00%)
Nov 13, 2012 2.500 2.610 2.490 2.550 973,199 +0.03(+1.19%)
Nov 12, 2012 2.520 2.670 2.480 2.520 1,445,671 +0.00(+0.00%)
Nov 09, 2012 2.300 2.530 2.300 2.520 1,232,309 +0.21(+9.09%)
Nov 08, 2012 2.390 2.460 2.310 2.310 1,360,518 -0.06(-2.53%)
Nov 07, 2012 2.340 2.440 2.230 2.370 1,105,752 +0.01(+0.42%)
Nov 06, 2012 2.450 2.450 2.350 2.360 596,705 -0.09(-3.67%)
Nov 05, 2012 2.340 2.472 2.290 2.450 672,564 +0.09(+3.81%)
Nov 02, 2012 2.510 2.530 2.350 2.360 724,115 -0.15(-5.79%)
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.