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 28, 2013 7.490 7.550 7.400 7.470 1,898,569 -0.05(-0.66%)
Jun 27, 2013 7.460 7.580 7.401 7.520 0 +0.10(+1.35%)
Jun 26, 2013 7.360 7.530 7.350 7.420 0 +0.12(+1.64%)
Jun 25, 2013 7.560 7.660 7.250 7.300 0 -0.19(-2.54%)
Jun 24, 2013 7.520 7.640 7.300 7.490 0 -0.17(-2.22%)
Jun 21, 2013 7.910 8.060 7.490 7.660 3,134,632 -0.24(-3.04%)
Jun 20, 2013 8.100 8.130 7.750 7.900 0 -0.34(-4.13%)
Jun 19, 2013 8.040 8.500 8.020 8.240 0 +0.58(+7.57%)
Jun 18, 2013 7.560 7.750 7.470 7.660 1,840,366 +0.10(+1.32%)
Jun 17, 2013 7.330 7.570 7.220 7.560 0 +0.26(+3.55%)
Jun 14, 2013 6.970 7.340 6.970 7.301 0 +0.33(+4.75%)
Jun 13, 2013 7.000 7.020 6.610 6.970 4,264,136 -0.01(-0.14%)
Jun 12, 2013 7.460 7.480 6.980 6.980 2,848,682 -0.37(-5.01%)
Jun 11, 2013 7.690 7.690 7.330 7.348 2,829,558 -0.39(-5.06%)
Jun 10, 2013 7.660 7.780 7.520 7.740 0 +0.09(+1.18%)
Jun 07, 2013 7.680 7.790 7.610 7.650 0 +0.00(+0.00%)
Jun 06, 2013 7.520 7.660 7.362 7.650 1,773,771 +0.23(+3.10%)
Jun 05, 2013 7.660 7.810 7.360 7.420 0 -0.25(-3.26%)
Jun 04, 2013 7.900 8.080 7.550 7.670 0 -0.19(-2.42%)
Jun 03, 2013 8.290 8.400 7.730 7.860 4,416,739 -0.15(-1.87%)
May 31, 2013 8.140 8.239 8.000 8.010 1,951,738 -0.15(-1.84%)
May 30, 2013 8.140 8.245 8.100 8.160 1,902,938 +0.02(+0.25%)
May 29, 2013 7.950 8.182 7.920 8.140 1,233,298 +0.14(+1.75%)
May 28, 2013 8.130 8.250 7.960 8.000 1,457,626 -0.03(-0.37%)
May 24, 2013 7.990 8.090 7.960 8.030 0 +0.00(+0.00%)
May 23, 2013 7.800 8.055 7.620 8.030 0 +0.15(+1.90%)
May 22, 2013 8.100 8.210 7.780 7.880 0 -0.17(-2.11%)
May 21, 2013 7.990 8.200 7.870 8.050 0 +0.11(+1.39%)
May 20, 2013 8.090 8.260 7.905 7.940 1,997,465 -0.10(-1.24%)
May 17, 2013 8.050 8.150 7.920 8.040 0 +0.04(+0.50%)
May 16, 2013 8.190 8.249 7.890 8.000 1,765,106 -0.19(-2.32%)
May 15, 2013 8.420 8.489 8.065 8.190 0 -0.56(-6.40%)
May 13, 2013 8.200 8.750 8.110 8.750 4,785,970 +0.53(+6.45%)
May 10, 2013 7.940 8.270 7.830 8.220 0 +0.39(+4.98%)
May 09, 2013 7.880 7.980 7.760 7.830 0 -0.02(-0.25%)
May 08, 2013 7.990 8.000 7.660 7.850 0 -0.14(-1.75%)
May 07, 2013 8.310 8.349 7.970 7.990 2,158,829 -0.26(-3.15%)
May 06, 2013 8.090 8.410 8.020 8.250 0 +0.19(+2.36%)
May 03, 2013 8.010 8.170 7.900 8.060 0 +0.16(+2.03%)
May 02, 2013 7.820 8.000 7.820 7.900 0 +0.09(+1.17%)
May 01, 2013 8.110 8.140 7.800 7.809 0 -0.34(-4.18%)
Apr 30, 2013 8.180 8.230 7.910 8.150 0 -0.05(-0.61%)
Apr 29, 2013 8.170 8.380 8.100 8.200 1,240,244 +0.05(+0.61%)
Apr 26, 2013 8.300 8.340 8.120 8.150 1,343,264 -0.19(-2.28%)
Apr 25, 2013 8.270 8.410 8.120 8.340 2,313,692 +0.24(+2.96%)
Apr 24, 2013 8.350 8.450 8.050 8.100 1,636,120 -0.21(-2.53%)
Apr 23, 2013 8.430 8.770 8.255 8.310 3,938,132 -0.01(-0.12%)
Apr 22, 2013 8.060 8.640 8.060 8.320 6,265,798 +0.29(+3.61%)
Apr 19, 2013 7.600 8.055 7.580 8.030 2,318,250 +0.42(+5.52%)
Apr 18, 2013 7.800 7.920 7.550 7.610 1,358,466 -0.13(-1.68%)
Apr 17, 2013 7.800 7.900 7.600 7.740 1,288,685 -0.11(-1.40%)
Apr 16, 2013 7.840 7.920 7.650 7.850 1,385,501 +0.13(+1.68%)
Apr 15, 2013 8.080 8.100 7.640 7.720 2,560,828 -0.33(-4.10%)
Apr 12, 2013 8.080 8.120 7.770 8.050 2,162,820 -0.05(-0.62%)
Apr 11, 2013 8.380 8.550 7.990 8.100 3,843,830 -0.18(-2.17%)
Apr 10, 2013 8.190 8.400 8.050 8.280 4,193,495 +0.18(+2.22%)
Apr 09, 2013 7.400 8.320 7.340 8.100 10,204,561 +0.76(+10.35%)
Apr 08, 2013 7.350 7.450 7.150 7.340 1,552,084 +0.03(+0.41%)
Apr 05, 2013 6.950 7.350 6.930 7.310 2,431,079 +0.22(+3.10%)
Apr 04, 2013 6.960 7.090 6.820 7.090 1,505,711 +0.17(+2.46%)
Apr 03, 2013 7.050 7.060 6.820 6.920 1,470,099 -0.13(-1.84%)
Apr 02, 2013 6.970 7.100 6.900 7.050 1,384,005 +0.11(+1.59%)
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.