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, 2002 3.020 3.279 3.000 3.260 99,000 +0.23(+7.59%)
Apr 29, 2002 3.000 3.070 3.000 3.030 43,300 +0.03(+1.00%)
Apr 26, 2002 3.000 3.090 2.960 3.000 109,400 +0.01(+0.33%)
Apr 25, 2002 3.300 3.300 3.050 2.990 137,700 -0.31(-9.39%)
Apr 24, 2002 3.140 3.539 3.130 3.300 96,500 +0.16(+5.10%)
Apr 23, 2002 3.700 3.730 3.110 3.140 107,000 +0.04(+1.29%)
Apr 22, 2002 3.790 3.800 3.080 3.100 99,700 -0.47(-13.17%)
Apr 19, 2002 3.610 3.970 3.300 3.570 90,500 -0.15(-4.03%)
Apr 18, 2002 4.120 4.129 3.400 3.720 148,800 -0.30(-7.46%)
Apr 17, 2002 4.350 4.350 4.020 4.020 45,300 -0.48(-10.67%)
Apr 16, 2002 4.630 4.900 4.350 4.500 65,300 -0.35(-7.22%)
Apr 15, 2002 5.000 5.210 4.550 4.850 65,900 -0.14(-2.81%)
Apr 12, 2002 4.600 5.290 4.200 4.990 41,900 +0.35(+7.54%)
Apr 11, 2002 4.410 5.000 4.290 4.640 77,600 +0.14(+3.11%)
Apr 10, 2002 4.550 4.900 4.360 4.500 29,400 -0.20(-4.26%)
Apr 09, 2002 5.200 5.200 4.320 4.700 45,700 -0.18(-3.67%)
Apr 08, 2002 5.200 5.200 4.500 4.879 24,500 -0.22(-4.33%)
Apr 05, 2002 4.550 5.200 4.550 5.100 32,800 +0.43(+9.21%)
Apr 04, 2002 4.600 4.840 4.150 4.670 91,000 +0.07(+1.52%)
Apr 03, 2002 4.720 4.880 4.250 4.600 96,700 -0.16(-3.36%)
Apr 02, 2002 5.250 5.400 4.750 4.760 27,000 -0.44(-8.46%)
Apr 01, 2002 5.500 5.500 5.160 5.200 6,500 -0.29(-5.28%)
Mar 29, 2002 5.250 5.550 5.120 5.490 65,400 +0.00(+0.00%)
Mar 28, 2002 5.250 5.550 5.120 5.490 65,400 +0.04(+0.73%)
Mar 27, 2002 5.400 5.800 5.300 5.450 21,700 -0.01(-0.18%)
Mar 26, 2002 5.200 5.870 5.120 5.460 26,800 -0.16(-2.85%)
Mar 25, 2002 5.400 5.620 5.150 5.620 34,500 +0.17(+3.12%)
Mar 22, 2002 5.700 5.810 5.200 5.450 64,900 +0.14(+2.64%)
Mar 21, 2002 4.960 5.740 4.960 5.310 61,200 +0.31(+6.20%)
Mar 20, 2002 4.820 5.200 4.690 5.000 60,100 +0.06(+1.21%)
Mar 19, 2002 5.050 5.300 4.800 4.940 55,600 -0.11(-2.18%)
Mar 18, 2002 5.500 5.600 4.910 5.050 73,200 -0.25(-4.72%)
Mar 15, 2002 5.420 5.520 5.210 5.300 74,500 -0.10(-1.85%)
Mar 14, 2002 5.500 5.600 5.250 5.400 50,700 -0.08(-1.46%)
Mar 13, 2002 5.050 5.650 5.050 5.480 50,800 +0.33(+6.41%)
Mar 12, 2002 5.100 5.280 4.900 5.150 22,700 +0.10(+1.98%)
Mar 11, 2002 5.300 5.400 4.900 5.050 45,000 -0.35(-6.48%)
Mar 08, 2002 5.200 5.490 5.150 5.400 37,700 +0.19(+3.65%)
Mar 07, 2002 5.030 5.280 4.900 5.210 51,900 +0.18(+3.58%)
Mar 06, 2002 4.750 5.100 4.750 5.030 28,800 +0.27(+5.67%)
Mar 05, 2002 4.700 5.090 4.550 4.760 11,600 -0.04(-0.83%)
Mar 04, 2002 5.000 5.150 4.580 4.800 15,800 -0.30(-5.88%)
Mar 01, 2002 4.760 5.240 4.620 5.100 21,400 +0.34(+7.14%)
Feb 28, 2002 4.970 5.136 4.760 4.760 5,100 -0.45(-8.64%)
Feb 27, 2002 5.010 5.240 5.000 5.210 11,800 +0.06(+1.17%)
Feb 26, 2002 4.950 5.250 4.950 5.150 28,000 -0.05(-0.96%)
Feb 25, 2002 5.200 5.500 4.400 5.200 59,400 +0.05(+0.97%)
Feb 22, 2002 5.000 5.300 4.950 5.150 34,000 +0.15(+3.00%)
Feb 21, 2002 5.150 5.220 5.000 5.000 20,300 -0.22(-4.21%)
Feb 20, 2002 5.200 5.260 5.100 5.220 47,900 -0.03(-0.57%)
Feb 19, 2002 5.420 5.600 5.200 5.250 23,400 -0.18(-3.31%)
Feb 18, 2002 5.420 5.950 5.400 5.430 24,000 +0.00(+0.00%)
Feb 15, 2002 5.420 5.950 5.400 5.430 24,000 +0.03(+0.56%)
Feb 14, 2002 5.500 5.620 5.400 5.400 35,900 -0.35(-6.09%)
Feb 13, 2002 5.920 6.000 5.500 5.750 25,300 -0.25(-4.17%)
Feb 12, 2002 5.810 6.100 5.800 6.000 9,700 +0.28(+4.90%)
Feb 11, 2002 6.220 6.230 5.700 5.720 18,000 -0.70(-10.90%)
Feb 08, 2002 5.700 6.420 5.650 6.420 14,400 +0.90(+16.30%)
Feb 07, 2002 5.680 5.690 5.470 5.520 12,700 -0.02(-0.36%)
Feb 06, 2002 5.650 5.870 5.500 5.540 39,400 -0.41(-6.89%)
Feb 05, 2002 5.800 6.120 5.750 5.950 23,500 +0.15(+2.59%)
Feb 04, 2002 6.430 6.489 5.760 5.800 26,700 -0.63(-9.80%)
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.