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 (%)
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%)
Jul 01, 2016 6.600 6.800 6.800 6.800 956,900 +0.18(+2.72%)
Jun 30, 2016 6.790 6.880 6.510 6.620 1,788,595 -0.14(-2.07%)
Jun 29, 2016 6.340 6.850 6.230 6.760 1,544,313 +0.54(+8.68%)
Jun 28, 2016 5.940 6.300 5.910 6.220 1,478,253 +0.44(+7.61%)
Jun 27, 2016 5.790 5.940 5.680 5.780 1,430,236 -0.08(-1.37%)
Jun 24, 2016 5.800 6.135 5.750 5.860 4,034,218 -0.34(-5.48%)
Jun 23, 2016 6.070 6.200 5.940 6.200 872,098 +0.19(+3.16%)
Jun 22, 2016 6.030 6.180 5.920 6.010 911,224 -0.04(-0.66%)
Jun 21, 2016 6.140 6.155 5.850 6.050 1,188,222 -0.08(-1.31%)
Jun 20, 2016 6.110 6.240 6.030 6.130 1,109,816 +0.08(+1.32%)
Jun 17, 2016 6.030 6.240 5.950 6.050 1,744,876 +0.05(+0.83%)
Jun 16, 2016 5.770 6.040 5.700 6.000 1,226,476 +0.20(+3.45%)
Jun 15, 2016 5.940 5.950 5.770 5.800 816,094 -0.08(-1.36%)
Jun 14, 2016 5.820 5.990 5.770 5.880 995,786 +0.02(+0.34%)
Jun 13, 2016 5.860 5.930 5.710 5.860 1,484,448 -0.07(-1.18%)
Jun 10, 2016 5.950 6.095 5.770 5.930 860,936 -0.12(-1.98%)
Jun 09, 2016 6.300 6.340 6.040 6.050 979,227 -0.28(-4.42%)
Jun 08, 2016 6.400 6.420 6.220 6.330 855,190 +0.00(+0.00%)
Jun 07, 2016 6.410 6.510 6.310 6.330 824,111 -0.17(-2.62%)
Jun 06, 2016 6.300 6.500 6.170 6.500 1,120,384 +0.22(+3.50%)
Jun 03, 2016 6.530 6.650 6.140 6.280 2,911,329 -0.41(-6.13%)
Jun 02, 2016 6.300 6.980 6.230 6.690 4,480,798 +0.71(+11.87%)
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.