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 (%)
Sep 30, 2016 5.150 5.440 5.090 5.310 1,491,184 +0.16(+3.11%)
Sep 29, 2016 5.220 5.460 5.090 5.150 1,857,354 -0.10(-1.90%)
Sep 28, 2016 5.160 5.320 5.068 5.250 1,357,073 +0.08(+1.55%)
Sep 27, 2016 5.130 5.210 5.070 5.170 1,818,632 +0.07(+1.37%)
Sep 26, 2016 5.190 5.220 5.060 5.100 1,025,674 -0.15(-2.86%)
Sep 23, 2016 5.190 5.300 5.070 5.250 1,439,538 +0.08(+1.55%)
Sep 22, 2016 4.950 5.200 4.910 5.170 1,394,157 +0.24(+4.87%)
Sep 21, 2016 4.700 4.940 4.670 4.930 1,330,815 +0.22(+4.67%)
Sep 20, 2016 4.800 4.825 4.650 4.710 971,173 -0.03(-0.63%)
Sep 19, 2016 4.750 4.840 4.670 4.740 1,162,473 +0.04(+0.85%)
Sep 16, 2016 4.580 4.700 4.500 4.700 2,360,411 +0.09(+1.95%)
Sep 15, 2016 4.630 4.690 4.540 4.610 1,316,292 +0.00(+0.00%)
Sep 14, 2016 4.610 4.800 4.580 4.610 1,199,405 +0.04(+0.88%)
Sep 13, 2016 4.550 4.640 4.450 4.570 1,104,515 -0.06(-1.30%)
Sep 12, 2016 4.300 4.640 4.280 4.630 2,081,526 +0.31(+7.18%)
Sep 09, 2016 4.610 4.622 4.320 4.320 2,232,709 -0.25(-5.47%)
Sep 08, 2016 4.490 4.770 4.460 4.570 2,933,754 +0.08(+1.78%)
Sep 07, 2016 4.180 4.540 4.180 4.490 2,212,146 +0.29(+6.90%)
Sep 06, 2016 4.200 4.340 4.110 4.200 1,933,095 +0.05(+1.20%)
Sep 02, 2016 4.150 4.150 4.150 4.150 1,803,700 +0.02(+0.48%)
Sep 01, 2016 4.130 4.170 4.032 4.130 1,134,145 +0.03(+0.73%)
Aug 31, 2016 4.220 4.350 4.060 4.100 1,739,591 -0.15(-3.53%)
Aug 30, 2016 4.320 4.410 4.230 4.250 1,442,320 -0.07(-1.62%)
Aug 29, 2016 4.530 4.590 4.280 4.320 2,083,451 -0.25(-5.47%)
Aug 26, 2016 4.630 4.800 4.530 4.570 1,270,980 -0.06(-1.30%)
Aug 25, 2016 4.750 4.880 4.480 4.630 1,798,755 -0.09(-1.91%)
Aug 24, 2016 4.700 5.120 4.690 4.720 3,416,513 +0.03(+0.64%)
Aug 23, 2016 4.430 4.710 4.420 4.690 1,163,883 +0.27(+6.11%)
Aug 22, 2016 4.370 4.448 4.330 4.420 675,303 +0.05(+1.14%)
Aug 19, 2016 4.430 4.483 4.350 4.370 735,493 -0.09(-2.02%)
Aug 18, 2016 4.520 4.560 4.440 4.460 665,860 -0.03(-0.67%)
Aug 17, 2016 4.470 4.530 4.385 4.490 997,188 +0.11(+2.51%)
Aug 16, 2016 4.480 4.500 4.380 4.380 753,677 -0.09(-2.01%)
Aug 15, 2016 4.340 4.590 4.330 4.470 1,182,261 +0.18(+4.20%)
Aug 12, 2016 4.270 4.330 4.260 4.290 611,273 +0.02(+0.47%)
Aug 11, 2016 4.210 4.290 4.150 4.270 914,155 +0.10(+2.40%)
Aug 10, 2016 4.310 4.330 4.150 4.170 1,315,815 -0.13(-3.02%)
Aug 09, 2016 4.220 4.320 4.160 4.300 1,595,409 +0.09(+2.14%)
Aug 08, 2016 4.480 4.490 4.110 4.210 2,846,770 -0.28(-6.24%)
Aug 05, 2016 4.300 4.520 4.250 4.490 2,137,280 +0.28(+6.65%)
Aug 04, 2016 4.290 4.330 4.140 4.210 1,814,252 -0.08(-1.86%)
Aug 03, 2016 4.210 4.500 4.200 4.290 2,461,056 -0.01(-0.23%)
Aug 02, 2016 4.530 4.550 4.050 4.300 8,668,942 -0.42(-8.90%)
Aug 01, 2016 5.160 5.350 4.540 4.720 13,979,950 -2.64(-35.87%)
Jul 29, 2016 7.370 7.460 7.250 7.360 1,225,500 +0.00(+0.00%)
Jul 28, 2016 7.440 7.590 7.360 7.360 1,039,575 -0.10(-1.34%)
Jul 27, 2016 7.550 7.619 7.350 7.460 1,245,597 -0.07(-0.93%)
Jul 26, 2016 7.410 7.560 7.350 7.530 762,037 +0.11(+1.48%)
Jul 25, 2016 7.430 7.510 7.380 7.420 509,477 +0.00(+0.00%)
Jul 22, 2016 7.480 7.510 7.338 7.420 821,697 -0.09(-1.20%)
Jul 21, 2016 7.550 7.769 7.480 7.510 1,523,187 +0.04(+0.54%)
Jul 20, 2016 7.380 7.800 7.300 7.470 1,915,091 +0.17(+2.33%)
Jul 19, 2016 7.290 7.470 7.240 7.300 1,318,199 +0.01(+0.14%)
Jul 18, 2016 7.090 7.380 7.030 7.290 849,096 +0.20(+2.82%)
Jul 15, 2016 7.070 7.169 6.960 7.090 998,479 +0.08(+1.14%)
Jul 14, 2016 7.100 7.120 6.990 7.010 687,960 -0.03(-0.43%)
Jul 13, 2016 7.240 7.280 6.970 7.040 960,939 -0.12(-1.68%)
Jul 12, 2016 7.240 7.330 7.150 7.160 1,072,386 +0.02(+0.28%)
Jul 11, 2016 7.330 7.375 7.120 7.140 1,340,006 -0.11(-1.52%)
Jul 08, 2016 7.050 7.270 6.900 7.250 1,532,878 +0.35(+5.07%)
Jul 07, 2016 6.950 7.150 6.771 6.900 972,734 +0.09(+1.32%)
Jul 05, 2016 6.700 6.930 6.610 6.810 1,004,297 +0.01(+0.15%)
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.