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 30, 2011 4.650 4.800 4.650 4.730 1,350,758 +0.11(+2.38%)
Jun 29, 2011 4.730 4.750 4.615 4.620 729,932 -0.04(-0.86%)
Jun 28, 2011 4.570 4.695 4.520 4.660 854,807 +0.13(+2.87%)
Jun 27, 2011 4.670 4.700 4.480 4.530 1,040,152 -0.09(-1.95%)
Jun 24, 2011 4.640 4.700 4.480 4.620 2,056,432 -0.03(-0.65%)
Jun 23, 2011 4.290 4.705 4.270 4.650 1,376,688 +0.27(+6.16%)
Jun 22, 2011 4.380 4.420 4.280 4.380 984,864 -0.01(-0.23%)
Jun 21, 2011 4.320 4.471 4.260 4.390 812,686 +0.11(+2.57%)
Jun 20, 2011 4.260 4.330 4.200 4.280 770,672 -0.04(-0.93%)
Jun 17, 2011 4.480 4.580 4.225 4.320 1,386,508 -0.12(-2.70%)
Jun 16, 2011 4.430 4.520 4.340 4.440 1,200,282 +0.04(+0.91%)
Jun 15, 2011 4.460 4.525 4.360 4.400 1,019,031 -0.13(-2.87%)
Jun 14, 2011 4.530 4.590 4.480 4.530 962,282 +0.08(+1.80%)
Jun 13, 2011 4.590 4.700 4.440 4.450 1,147,359 -0.10(-2.20%)
Jun 10, 2011 4.740 4.810 4.540 4.550 1,507,207 -0.19(-4.01%)
Jun 09, 2011 4.800 4.915 4.730 4.740 995,206 -0.07(-1.46%)
Jun 08, 2011 4.780 4.895 4.740 4.810 759,782 +0.06(+1.26%)
Jun 07, 2011 4.950 5.000 4.750 4.750 1,786,381 -0.12(-2.46%)
Jun 06, 2011 5.080 5.100 4.850 4.870 2,585,714 -0.23(-4.51%)
Jun 03, 2011 5.110 5.170 5.070 5.100 752,251 +0.06(+1.19%)
May 24, 2011 5.080 5.180 5.030 5.040 1,164,786 -0.03(-0.59%)
May 23, 2011 5.110 5.120 5.030 5.070 739,230 -0.12(-2.31%)
May 20, 2011 5.250 5.260 5.100 5.190 949,201 -0.03(-0.57%)
May 19, 2011 5.260 5.260 5.090 5.220 1,346,619 +0.09(+1.75%)
May 18, 2011 5.120 5.190 5.050 5.130 1,278,208 +0.04(+0.79%)
May 17, 2011 4.920 5.100 4.890 5.090 1,978,974 +0.20(+4.09%)
May 16, 2011 5.000 5.030 4.860 4.890 862,141 -0.12(-2.40%)
May 13, 2011 5.090 5.150 4.960 5.010 1,032,588 -0.09(-1.76%)
May 12, 2011 5.000 5.160 4.910 5.100 1,060,144 +0.06(+1.19%)
May 11, 2011 5.170 5.170 4.990 5.040 1,454,372 -0.15(-2.89%)
May 10, 2011 5.140 5.340 5.070 5.190 2,037,577 +0.10(+1.96%)
May 09, 2011 4.720 5.100 4.600 5.090 2,960,197 +0.50(+10.89%)
May 06, 2011 4.660 4.740 4.580 4.590 2,459,478 -0.01(-0.22%)
May 05, 2011 4.850 4.851 4.533 4.600 2,435,757 -0.24(-4.96%)
May 04, 2011 4.830 4.950 4.720 4.840 2,433,486 -0.08(-1.63%)
May 03, 2011 5.160 5.220 4.850 4.920 2,867,750 -0.28(-5.38%)
May 02, 2011 5.350 5.470 5.190 5.200 2,092,874 -0.09(-1.70%)
Apr 29, 2011 5.350 5.350 5.240 5.290 1,312,907 +0.06(+1.15%)
Apr 28, 2011 5.130 5.290 5.090 5.230 1,315,421 +0.07(+1.36%)
Apr 27, 2011 5.100 5.180 5.050 5.160 863,382 +0.06(+1.18%)
Apr 26, 2011 4.980 5.150 4.960 5.100 978,504 +0.12(+2.41%)
Apr 25, 2011 5.039 5.069 4.980 4.980 585,011 -0.07(-1.39%)
Apr 21, 2011 5.080 5.090 5.000 5.050 544,243 +0.01(+0.20%)
Apr 20, 2011 4.970 5.110 4.970 5.040 720,083 +0.07(+1.41%)
Apr 19, 2011 5.010 5.080 4.970 4.970 618,196 +0.01(+0.20%)
Apr 18, 2011 5.150 5.170 4.950 4.960 1,181,591 -0.17(-3.31%)
Apr 15, 2011 4.960 5.140 4.950 5.130 1,175,021 +0.16(+3.22%)
Apr 14, 2011 5.050 5.110 4.920 4.970 1,544,683 -0.08(-1.58%)
Apr 13, 2011 5.120 5.170 5.000 5.050 1,073,041 +0.04(+0.80%)
Apr 12, 2011 4.980 5.170 4.930 5.010 1,182,597 +0.01(+0.20%)
Apr 11, 2011 5.150 5.210 4.860 5.000 2,068,352 -0.13(-2.53%)
Apr 08, 2011 5.460 5.460 5.040 5.130 1,581,854 -0.27(-5.00%)
Apr 07, 2011 5.370 5.450 5.250 5.400 1,700,876 +0.02(+0.37%)
Apr 06, 2011 5.270 5.440 5.180 5.380 2,326,687 +0.19(+3.66%)
Apr 05, 2011 5.040 5.240 5.020 5.190 1,673,149 +0.17(+3.39%)
Apr 04, 2011 5.100 5.120 4.990 5.020 1,101,163 -0.04(-0.79%)
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.