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 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%)
Apr 01, 2011 5.050 5.100 4.940 5.060 938,976 +0.06(+1.20%)
Mar 31, 2011 5.110 5.110 4.960 5.000 1,732,161 -0.13(-2.53%)
Mar 30, 2011 5.130 5.340 5.020 5.130 1,743,089 -0.06(-1.16%)
Mar 29, 2011 5.010 5.190 5.000 5.190 2,427,238 +0.19(+3.80%)
Mar 28, 2011 4.900 5.210 4.900 5.000 4,352,590 +0.12(+2.35%)
Mar 25, 2011 4.810 4.970 4.790 4.885 1,890,006 +0.08(+1.56%)
Mar 24, 2011 4.560 4.820 4.560 4.810 2,268,325 +0.28(+6.18%)
Mar 23, 2011 4.420 4.650 4.390 4.530 2,603,037 +0.20(+4.62%)
Mar 22, 2011 4.240 4.379 4.210 4.330 1,080,594 +0.12(+2.85%)
Mar 21, 2011 4.280 4.330 4.190 4.210 666,326 +0.00(+0.00%)
Mar 18, 2011 4.200 4.300 4.170 4.210 605,885 +0.07(+1.69%)
Mar 17, 2011 4.310 4.310 4.110 4.140 630,146 -0.06(-1.43%)
Mar 16, 2011 4.410 4.430 4.149 4.200 1,092,622 -0.12(-2.78%)
Mar 15, 2011 4.270 4.370 4.180 4.320 847,085 -0.09(-2.04%)
Mar 14, 2011 4.250 4.450 4.200 4.410 1,311,606 +0.09(+2.08%)
Mar 11, 2011 4.000 4.390 3.980 4.320 1,688,162 +0.24(+5.88%)
Mar 10, 2011 3.870 4.150 3.750 4.080 1,570,204 +0.19(+4.88%)
Mar 09, 2011 3.910 4.070 3.870 3.890 1,602,850 +0.02(+0.65%)
Mar 08, 2011 3.830 3.940 3.820 3.865 674,550 +0.03(+0.65%)
Mar 07, 2011 4.000 4.000 3.790 3.840 658,118 -0.03(-0.78%)
Mar 04, 2011 3.860 3.970 3.860 3.870 774,906 +0.03(+0.78%)
Mar 03, 2011 3.870 3.880 3.810 3.840 564,520 -0.01(-0.26%)
Mar 02, 2011 3.860 3.890 3.810 3.850 1,040,377 -0.02(-0.52%)
Mar 01, 2011 3.980 4.000 3.870 3.870 835,723 -0.08(-2.03%)
Feb 28, 2011 3.960 4.000 3.870 3.950 651,279 +0.01(+0.25%)
Feb 25, 2011 3.900 3.950 3.820 3.940 470,462 +0.09(+2.34%)
Feb 24, 2011 3.810 3.880 3.780 3.850 568,882 +0.03(+0.79%)
Feb 23, 2011 3.880 3.940 3.800 3.820 762,400 -0.06(-1.55%)
Feb 22, 2011 4.030 4.040 3.870 3.880 895,835 -0.17(-4.20%)
Feb 18, 2011 4.070 4.130 4.000 4.050 789,197 +0.00(+0.00%)
Feb 17, 2011 4.070 4.130 3.980 4.050 595,330 -0.03(-0.74%)
Feb 16, 2011 3.930 4.090 3.880 4.080 1,121,097 +0.18(+4.62%)
Feb 15, 2011 3.930 3.970 3.870 3.900 591,979 -0.03(-0.76%)
Feb 14, 2011 3.900 3.980 3.900 3.930 465,965 +0.03(+0.77%)
Feb 11, 2011 3.960 3.980 3.870 3.900 1,198,327 -0.07(-1.76%)
Feb 10, 2011 3.900 3.990 3.870 3.970 1,260,155 +0.04(+1.02%)
Feb 09, 2011 3.950 3.970 3.900 3.930 906,210 -0.02(-0.51%)
Feb 08, 2011 4.020 4.070 3.920 3.950 1,763,022 -0.09(-2.23%)
Feb 07, 2011 4.010 4.110 4.010 4.040 417,039 +0.02(+0.50%)
Feb 04, 2011 4.100 4.110 3.990 4.020 569,626 -0.10(-2.43%)
Feb 03, 2011 4.130 4.160 4.020 4.120 398,288 -0.03(-0.72%)
Feb 02, 2011 4.030 4.195 4.030 4.150 451,548 +0.09(+2.22%)
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.