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 (%)
Oct 31, 2012 2.390 2.520 2.280 2.490 1,343,737 +0.05(+2.05%)
Oct 26, 2012 2.590 2.440 2.440 2.440 2,352,500 -0.14(-5.43%)
Oct 25, 2012 2.570 2.620 2.560 2.580 713,100 +0.01(+0.39%)
Oct 24, 2012 2.500 2.650 2.500 2.570 1,416,171 +0.06(+2.39%)
Oct 23, 2012 2.770 2.800 2.480 2.510 2,940,842 -0.25(-9.06%)
Oct 19, 2012 2.980 3.000 2.710 2.760 1,853,553 -0.24(-8.00%)
Oct 18, 2012 3.000 3.040 2.950 3.000 1,008,257 +0.00(+0.00%)
Oct 17, 2012 3.000 3.080 2.970 3.000 1,302,491 +0.01(+0.33%)
Oct 16, 2012 3.000 3.050 2.960 2.990 1,036,582 +0.01(+0.34%)
Oct 15, 2012 2.930 2.990 2.910 2.980 1,048,442 +0.06(+2.05%)
Oct 12, 2012 2.970 2.990 2.870 2.920 1,279,190 -0.05(-1.68%)
Oct 11, 2012 2.800 2.990 2.800 2.970 1,475,508 +0.19(+6.83%)
Oct 10, 2012 2.810 3.040 2.760 2.780 4,485,795 +0.03(+1.09%)
Oct 09, 2012 2.780 2.800 2.730 2.750 577,855 -0.03(-1.08%)
Oct 08, 2012 2.730 2.830 2.710 2.780 453,110 +0.04(+1.46%)
Oct 05, 2012 2.720 2.805 2.690 2.740 1,146,899 +0.03(+1.11%)
Oct 04, 2012 2.680 2.720 2.620 2.710 1,004,183 +0.03(+1.12%)
Oct 03, 2012 2.700 2.770 2.670 2.680 746,076 -0.03(-1.11%)
Oct 02, 2012 2.820 2.820 2.670 2.710 955,013 -0.10(-3.56%)
Oct 01, 2012 2.830 2.900 2.750 2.810 978,539 -0.01(-0.35%)
Sep 28, 2012 2.810 2.855 2.760 2.820 1,055,285 -0.01(-0.18%)
Sep 27, 2012 2.740 2.830 2.730 2.825 1,182,264 +0.10(+3.86%)
Sep 26, 2012 2.690 2.740 2.560 2.720 1,455,687 +0.04(+1.49%)
Sep 25, 2012 2.720 2.770 2.680 2.680 1,091,389 -0.05(-2.01%)
Sep 24, 2012 2.750 2.920 2.700 2.735 2,395,015 -0.02(-0.55%)
Sep 21, 2012 2.560 2.970 2.540 2.750 5,841,371 +0.27(+10.89%)
Sep 20, 2012 2.370 2.500 2.350 2.480 1,121,821 +0.10(+4.20%)
Sep 19, 2012 2.390 2.440 2.360 2.380 1,042,836 +0.00(+0.00%)
Sep 18, 2012 2.370 2.440 2.370 2.380 946,715 +0.00(+0.00%)
Sep 17, 2012 2.410 2.430 2.330 2.380 1,028,623 -0.04(-1.65%)
Sep 14, 2012 2.470 2.540 2.380 2.420 2,543,023 +0.02(+0.62%)
Sep 13, 2012 2.370 2.450 2.370 2.405 1,721,462 +0.04(+1.91%)
Sep 12, 2012 2.200 2.400 2.200 2.360 2,293,260 +0.16(+7.27%)
Sep 11, 2012 2.120 2.250 2.110 2.200 937,516 +0.07(+3.29%)
Sep 10, 2012 2.130 2.180 2.110 2.130 729,305 -0.01(-0.47%)
Sep 07, 2012 2.120 2.190 2.060 2.140 1,111,542 +0.02(+0.94%)
Sep 06, 2012 2.140 2.270 2.100 2.120 2,436,292 -0.02(-0.93%)
Sep 05, 2012 2.040 2.170 2.040 2.140 1,702,209 +0.09(+4.39%)
Sep 04, 2012 2.040 2.080 2.020 2.050 556,209 +0.01(+0.49%)
Aug 31, 2012 2.040 2.090 2.000 2.040 549,056 +0.01(+0.49%)
Aug 30, 2012 2.060 2.080 2.020 2.030 319,562 -0.03(-1.46%)
Aug 29, 2012 2.070 2.100 2.040 2.060 405,273 +0.11(+5.64%)
Aug 27, 2012 2.020 2.020 1.920 1.950 1,331,604 -0.08(-3.94%)
Aug 24, 2012 2.080 2.080 2.000 2.030 1,104,682 -0.07(-3.33%)
Aug 23, 2012 2.070 2.140 2.050 2.100 513,318 +0.02(+0.96%)
Aug 22, 2012 2.080 2.100 2.030 2.080 880,417 +0.01(+0.48%)
Aug 21, 2012 2.150 2.220 2.050 2.070 1,725,989 -0.05(-2.36%)
Aug 20, 2012 2.000 2.140 1.990 2.120 2,433,960 +0.12(+6.00%)
Aug 17, 2012 1.980 2.030 1.960 2.000 810,364 +0.01(+0.50%)
Aug 16, 2012 1.930 2.030 1.910 1.990 1,192,901 +0.06(+3.11%)
Aug 15, 2012 1.930 1.930 1.880 1.930 257,800 +0.01(+0.78%)
Aug 14, 2012 1.870 1.930 1.870 1.915 455,127 +0.05(+2.68%)
Aug 13, 2012 1.860 1.870 1.840 1.865 300,418 +0.00(+0.27%)
Aug 10, 2012 1.900 1.920 1.850 1.860 427,631 -0.01(-0.53%)
Aug 09, 2012 1.860 1.920 1.840 1.870 603,608 +0.00(+0.00%)
Aug 08, 2012 1.900 1.960 1.860 1.870 1,139,750 +0.02(+1.08%)
Aug 07, 2012 1.850 1.870 1.810 1.850 599,599 +0.01(+0.54%)
Aug 06, 2012 1.790 1.890 1.790 1.840 400,495 +0.01(+0.55%)
Aug 03, 2012 1.820 1.830 1.745 1.830 741,826 +0.03(+1.67%)
Aug 02, 2012 1.790 1.820 1.680 1.800 1,559,622 +0.01(+0.56%)
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.