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 (%)
Apr 30, 2010 5.090 5.800 5.050 5.590 11,309,085 +0.67(+13.62%)
Apr 29, 2010 4.250 4.980 4.250 4.920 5,478,373 +0.69(+16.31%)
Apr 28, 2010 4.350 4.370 4.180 4.230 1,237,026 -0.02(-0.47%)
Apr 27, 2010 4.410 4.450 4.200 4.250 1,690,322 -0.20(-4.49%)
Apr 26, 2010 4.480 4.600 4.450 4.450 1,964,897 +0.06(+1.34%)
Apr 23, 2010 4.160 4.500 4.160 4.391 2,944,872 +0.28(+6.84%)
Apr 22, 2010 4.190 4.210 4.020 4.110 2,534,245 -0.11(-2.61%)
Apr 21, 2010 4.290 4.440 4.220 4.220 2,042,179 -0.03(-0.71%)
Apr 20, 2010 4.500 4.508 4.160 4.250 4,133,748 -0.28(-6.18%)
Apr 19, 2010 4.770 4.840 4.390 4.530 3,489,426 -0.16(-3.41%)
Apr 16, 2010 4.820 4.880 4.500 4.690 4,369,034 -0.21(-4.29%)
Apr 15, 2010 4.870 4.990 4.610 4.900 4,603,363 +0.15(+3.16%)
Apr 14, 2010 4.650 4.860 4.500 4.750 5,168,631 -0.05(-1.04%)
Apr 13, 2010 4.670 4.890 4.350 4.800 11,061,209 +0.53(+12.41%)
Apr 12, 2010 3.740 4.300 3.700 4.270 13,372,363 +0.80(+23.05%)
Apr 09, 2010 3.490 3.630 3.420 3.470 3,686,994 +0.01(+0.29%)
Apr 08, 2010 3.410 3.590 3.349 3.460 5,357,647 +0.13(+3.90%)
Apr 07, 2010 3.200 3.390 3.100 3.330 3,336,476 +0.15(+4.72%)
Apr 06, 2010 3.280 3.280 3.040 3.180 5,345,333 -0.17(-5.07%)
Apr 05, 2010 3.490 3.560 3.230 3.350 25,564,592 +0.61(+22.26%)
Apr 01, 2010 2.750 2.740 2.740 2.740 340,300 +0.00(+0.00%)
Mar 31, 2010 2.780 2.820 2.740 2.740 581,003 -0.04(-1.44%)
Mar 30, 2010 2.900 2.910 2.710 2.780 1,089,308 -0.08(-2.80%)
Mar 29, 2010 2.850 2.910 2.820 2.860 827,017 +0.05(+1.78%)
Mar 26, 2010 2.900 2.900 2.790 2.810 1,413,010 -0.09(-3.10%)
Mar 25, 2010 2.860 2.990 2.790 2.900 2,966,573 -0.10(-3.33%)
Mar 24, 2010 2.890 3.000 2.864 3.000 2,548,965 +0.16(+5.63%)
Mar 23, 2010 2.750 2.890 2.710 2.840 2,301,322 +0.11(+4.03%)
Mar 22, 2010 2.530 2.760 2.420 2.730 1,222,185 +0.15(+5.81%)
Mar 19, 2010 2.640 2.660 2.560 2.580 1,091,112 -0.09(-3.37%)
Mar 18, 2010 2.750 2.750 2.620 2.670 647,208 -0.07(-2.55%)
Mar 17, 2010 2.750 2.760 2.710 2.740 557,714 +0.04(+1.48%)
Mar 16, 2010 2.720 2.760 2.690 2.700 431,007 -0.03(-1.10%)
Mar 15, 2010 2.730 2.751 2.690 2.730 520,454 -0.04(-1.44%)
Mar 12, 2010 2.790 2.790 2.690 2.770 445,832 -0.01(-0.36%)
Mar 11, 2010 2.720 2.790 2.600 2.780 836,968 +0.07(+2.58%)
Mar 10, 2010 2.700 2.730 2.651 2.710 949,653 +0.02(+0.74%)
Mar 09, 2010 2.750 2.750 2.690 2.690 570,413 -0.02(-0.74%)
Mar 08, 2010 2.700 2.720 2.640 2.710 533,477 +0.01(+0.37%)
Mar 05, 2010 2.700 2.730 2.650 2.700 736,220 +0.03(+1.12%)
Mar 04, 2010 2.780 2.790 2.600 2.670 828,622 -0.08(-2.91%)
Mar 03, 2010 2.730 2.790 2.700 2.750 807,771 +0.06(+2.23%)
Mar 02, 2010 2.640 2.730 2.600 2.690 1,283,295 +0.13(+5.08%)
Mar 01, 2010 2.520 2.670 2.520 2.560 1,480,064 +0.03(+1.19%)
Feb 26, 2010 2.530 2.590 2.510 2.530 790,987 +0.03(+1.20%)
Feb 25, 2010 2.400 2.530 2.350 2.500 1,187,369 +0.16(+6.84%)
Feb 24, 2010 2.400 2.400 2.320 2.340 422,570 -0.02(-0.85%)
Feb 23, 2010 2.420 2.430 2.320 2.360 587,877 -0.06(-2.48%)
Feb 22, 2010 2.510 2.530 2.410 2.420 722,925 -0.08(-3.20%)
Feb 19, 2010 2.460 2.510 2.410 2.500 405,821 +0.04(+1.63%)
Feb 18, 2010 2.450 2.470 2.360 2.460 425,410 +0.01(+0.41%)
Feb 17, 2010 2.500 2.550 2.450 2.450 468,561 -0.05(-2.00%)
Feb 16, 2010 2.550 2.550 2.420 2.500 742,824 +0.00(+0.00%)
Feb 12, 2010 2.470 2.500 2.500 2.500 810,600 -0.01(-0.40%)
Feb 11, 2010 2.390 2.530 2.290 2.510 1,193,945 +0.22(+9.61%)
Feb 10, 2010 2.350 2.360 2.250 2.290 612,247 -0.02(-0.87%)
Feb 09, 2010 2.280 2.370 2.280 2.310 736,057 +0.04(+1.76%)
Feb 08, 2010 2.250 2.450 2.250 2.270 1,066,822 -0.19(-7.72%)
Feb 05, 2010 2.440 2.480 2.220 2.460 2,320,098 -0.02(-0.81%)
Feb 04, 2010 2.660 2.710 2.460 2.480 1,615,839 -0.20(-7.46%)
Feb 03, 2010 2.750 2.750 2.650 2.680 951,238 -0.02(-0.74%)
Feb 02, 2010 2.700 2.730 2.660 2.700 520,794 +0.01(+0.37%)
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.