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 28, 2018 3.300 3.520 3.270 3.400 609,100 +0.06(+1.80%)
Sep 27, 2018 3.200 3.380 3.170 3.340 654,379 +0.14(+4.37%)
Sep 26, 2018 3.230 3.300 3.150 3.200 451,859 -0.03(-0.93%)
Sep 25, 2018 3.200 3.300 3.200 3.230 559,821 +0.03(+0.94%)
Sep 24, 2018 3.150 3.275 3.110 3.200 689,595 +0.05(+1.59%)
Sep 21, 2018 3.140 3.180 3.040 3.150 2,198,300 +0.01(+0.32%)
Sep 20, 2018 2.960 3.160 2.960 3.140 645,120 +0.18(+6.08%)
Sep 19, 2018 3.070 3.150 2.940 2.960 634,067 -0.10(-3.27%)
Sep 18, 2018 2.980 3.080 2.970 3.060 378,079 +0.08(+2.68%)
Sep 17, 2018 2.980 3.070 2.950 2.980 594,870 +0.01(+0.34%)
Sep 14, 2018 2.850 2.990 2.780 2.970 1,186,100 +0.10(+3.48%)
Sep 13, 2018 3.030 3.110 2.860 2.870 804,684 -0.12(-4.01%)
Sep 12, 2018 3.000 3.050 2.960 2.990 631,409 -0.01(-0.33%)
Sep 11, 2018 3.050 3.100 2.950 3.000 593,028 -0.05(-1.64%)
Sep 10, 2018 3.180 3.190 3.010 3.050 685,225 -0.13(-4.09%)
Sep 07, 2018 3.250 3.390 3.130 3.180 1,200,400 -0.08(-2.45%)
Sep 06, 2018 3.330 3.390 3.200 3.260 669,194 -0.07(-2.10%)
Sep 05, 2018 3.310 3.350 3.205 3.330 644,484 +0.02(+0.60%)
Sep 04, 2018 3.400 3.420 3.250 3.310 482,978 -0.10(-2.93%)
Aug 31, 2018 3.410 3.410 3.410 0 +0.07(+2.10%)
Aug 30, 2018 3.410 3.430 3.330 3.340 599,196 -0.06(-1.76%)
Aug 29, 2018 3.370 3.410 3.330 3.400 411,505 +0.04(+1.19%)
Aug 28, 2018 3.470 3.640 3.360 3.360 610,112 -0.10(-2.89%)
Aug 27, 2018 3.360 3.475 3.330 3.460 676,144 +0.09(+2.67%)
Aug 24, 2018 3.300 3.390 3.300 3.370 497,800 +0.08(+2.43%)
Aug 23, 2018 3.380 3.450 3.280 3.290 613,113 -0.03(-0.90%)
Aug 22, 2018 3.250 3.365 3.250 3.320 638,004 +0.07(+2.15%)
Aug 21, 2018 3.100 3.250 3.100 3.250 464,678 +0.13(+4.17%)
Aug 20, 2018 3.080 3.170 3.020 3.120 608,980 +0.06(+1.96%)
Aug 17, 2018 3.010 3.080 2.980 3.060 1,142,500 +0.04(+1.32%)
Aug 16, 2018 3.040 3.155 3.000 3.020 825,512 -0.02(-0.66%)
Aug 15, 2018 3.090 3.124 2.930 3.040 1,219,312 -0.07(-2.25%)
Aug 14, 2018 3.160 3.316 3.060 3.110 1,105,012 -0.02(-0.64%)
Aug 13, 2018 3.330 3.330 3.040 3.130 1,137,887 -0.15(-4.57%)
Aug 10, 2018 3.490 3.550 3.270 3.280 1,305,200 -0.26(-7.34%)
Aug 09, 2018 3.750 3.920 3.490 3.540 1,867,063 -0.24(-6.35%)
Aug 08, 2018 3.960 4.100 3.590 3.780 1,223,464 -0.21(-5.26%)
Aug 07, 2018 4.010 4.100 3.933 3.990 692,272 +0.01(+0.25%)
Aug 06, 2018 4.010 4.110 3.950 3.980 756,140 -0.02(-0.50%)
Aug 03, 2018 4.160 4.200 3.990 4.000 945,700 -0.16(-3.85%)
Aug 02, 2018 4.150 4.250 4.120 4.160 430,725 -0.05(-1.19%)
Aug 01, 2018 4.230 4.380 4.140 4.210 1,071,706 -0.03(-0.71%)
Jul 31, 2018 4.130 4.300 4.120 4.240 673,377 +0.10(+2.42%)
Jul 30, 2018 3.870 4.150 3.800 4.140 972,812 +0.28(+7.25%)
Jul 27, 2018 4.090 4.110 3.820 3.860 961,500 -0.25(-6.08%)
Jul 26, 2018 4.140 4.210 4.100 4.110 526,206 -0.04(-0.96%)
Jul 25, 2018 4.210 4.280 4.090 4.150 1,008,007 -0.07(-1.66%)
Jul 24, 2018 4.350 4.380 4.220 4.220 553,020 -0.09(-2.09%)
Jul 23, 2018 4.310 4.460 4.230 4.310 483,623 -0.02(-0.46%)
Jul 20, 2018 4.470 4.480 4.320 4.330 385,212 -0.16(-3.56%)
Jul 19, 2018 4.440 4.530 4.340 4.490 426,461 +0.02(+0.45%)
Jul 18, 2018 4.480 4.520 4.400 4.470 378,019 -0.01(-0.22%)
Jul 17, 2018 4.550 4.640 4.400 4.480 1,051,094 -0.05(-1.10%)
Jul 16, 2018 4.350 4.540 4.250 4.530 800,785 +0.14(+3.19%)
Jul 13, 2018 4.330 4.490 4.280 4.390 767,885 +0.03(+0.69%)
Jul 12, 2018 4.200 4.370 4.160 4.360 862,719 +0.17(+4.06%)
Jul 11, 2018 4.010 4.290 3.940 4.190 1,020,114 +0.15(+3.71%)
Jul 10, 2018 4.000 4.115 3.990 4.040 962,430 +0.03(+0.75%)
Jul 09, 2018 4.030 4.060 3.960 4.010 1,144,714 -0.02(-0.50%)
Jul 06, 2018 3.950 4.070 3.870 4.030 1,147,645 +0.06(+1.51%)
Jul 05, 2018 4.110 3.868 3.970 1,989,279 +0.10(+2.58%)
Jul 03, 2018 3.870 3.870 3.870 0 +0.16(+4.31%)
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.