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 28, 2017 5.900 5.969 5.815 5.920 744,629 +0.02(+0.34%)
Apr 27, 2017 5.970 6.000 5.870 5.900 508,833 -0.07(-1.17%)
Apr 26, 2017 5.910 6.000 5.850 5.970 694,386 +0.07(+1.19%)
Apr 25, 2017 5.870 6.100 5.860 5.900 1,517,824 +0.07(+1.20%)
Apr 24, 2017 5.780 5.880 5.711 5.830 880,237 +0.14(+2.46%)
Apr 21, 2017 5.860 5.922 5.650 5.690 641,048 -0.17(-2.90%)
Apr 20, 2017 5.740 5.960 5.740 5.860 1,045,526 +0.13(+2.27%)
Apr 19, 2017 5.800 5.870 5.720 5.730 555,713 -0.07(-1.21%)
Apr 18, 2017 5.850 5.920 5.730 5.800 981,080 -0.08(-1.36%)
Apr 17, 2017 5.790 5.900 5.730 5.880 963,050 +0.09(+1.55%)
Apr 13, 2017 5.740 5.840 5.690 5.790 636,139 +0.03(+0.52%)
Apr 12, 2017 5.730 5.890 5.689 5.760 534,985 +0.03(+0.52%)
Apr 11, 2017 5.620 5.750 5.510 5.730 666,464 +0.10(+1.78%)
Apr 10, 2017 5.730 5.780 5.610 5.630 647,839 -0.09(-1.57%)
Apr 07, 2017 5.580 5.750 5.500 5.720 1,088,590 +0.17(+3.06%)
Apr 06, 2017 5.760 5.760 5.500 5.550 1,184,957 -0.11(-1.94%)
Apr 05, 2017 5.770 5.880 5.620 5.660 1,126,866 -0.10(-1.74%)
Apr 04, 2017 5.760 5.920 5.710 5.760 625,812 -0.02(-0.35%)
Apr 03, 2017 6.170 6.200 5.770 5.780 1,396,883 -0.38(-6.17%)
Mar 31, 2017 6.090 6.320 6.040 6.160 1,606,649 +0.06(+0.98%)
Mar 30, 2017 5.900 6.130 5.810 6.100 1,199,333 +0.20(+3.39%)
Mar 29, 2017 5.910 6.070 5.840 5.900 788,494 -0.03(-0.51%)
Mar 28, 2017 6.010 6.052 5.720 5.930 955,888 -0.05(-0.84%)
Mar 27, 2017 5.530 6.000 5.480 5.980 1,437,377 +0.33(+5.84%)
Mar 24, 2017 5.540 5.710 5.460 5.650 1,025,794 +0.13(+2.36%)
Mar 23, 2017 5.490 5.670 5.405 5.520 1,534,543 +0.07(+1.28%)
Mar 22, 2017 5.710 5.730 5.370 5.450 1,931,300 -0.23(-4.05%)
Mar 21, 2017 6.310 6.440 5.630 5.680 3,744,088 -0.61(-9.70%)
Mar 20, 2017 5.990 6.350 5.940 6.290 3,089,032 +0.46(+7.89%)
Mar 17, 2017 5.490 5.870 5.490 5.830 3,057,151 +0.30(+5.42%)
Mar 16, 2017 5.690 5.760 5.480 5.530 1,136,550 -0.18(-3.15%)
Mar 15, 2017 5.420 5.720 5.394 5.710 1,504,008 +0.30(+5.55%)
Mar 14, 2017 5.540 5.550 5.330 5.410 1,096,765 -0.15(-2.70%)
Mar 13, 2017 5.380 5.560 5.290 5.560 1,214,231 +0.14(+2.58%)
Mar 10, 2017 5.410 5.460 5.250 5.420 1,142,840 +0.07(+1.31%)
Mar 09, 2017 5.210 5.460 5.173 5.350 1,764,479 +0.20(+3.88%)
Mar 08, 2017 5.100 5.395 5.060 5.150 1,553,725 +0.07(+1.38%)
Mar 07, 2017 4.990 5.170 4.910 5.080 1,341,693 +0.05(+0.99%)
Mar 06, 2017 4.820 5.030 4.800 5.030 1,467,145 +0.21(+4.36%)
Mar 03, 2017 4.950 4.800 4.820 1,310,964 +0.03(+0.63%)
Mar 02, 2017 4.850 4.980 4.740 4.790 1,636,571 -0.05(-1.03%)
Mar 01, 2017 5.190 5.460 4.820 4.840 2,563,055 -0.19(-3.78%)
Feb 28, 2017 5.230 5.240 4.950 5.030 1,894,358 -0.22(-4.19%)
Feb 27, 2017 5.000 5.260 4.950 5.250 1,340,364 +0.23(+4.58%)
Feb 24, 2017 4.830 5.130 4.750 5.020 1,265,351 +0.14(+2.87%)
Feb 23, 2017 4.790 5.063 4.740 4.880 1,511,360 +0.11(+2.31%)
Feb 22, 2017 4.980 5.020 4.740 4.770 1,182,965 -0.22(-4.41%)
Feb 21, 2017 5.100 5.132 4.930 4.990 1,101,469 -0.07(-1.38%)
Feb 17, 2017 5.060 5.060 5.060 0 -0.02(-0.39%)
Feb 16, 2017 5.520 5.520 5.020 5.080 1,816,606 -0.44(-7.97%)
Feb 15, 2017 5.500 5.577 5.420 5.520 642,206 -0.01(-0.18%)
Feb 14, 2017 5.500 5.620 5.380 5.530 865,917 -0.01(-0.18%)
Feb 13, 2017 5.450 5.650 5.430 5.540 750,267 +0.09(+1.65%)
Feb 10, 2017 5.640 5.640 5.450 5.450 684,724 -0.13(-2.33%)
Feb 09, 2017 5.420 5.650 5.410 5.580 889,942 +0.16(+2.95%)
Feb 08, 2017 5.320 5.480 5.200 5.420 1,172,779 +0.07(+1.31%)
Feb 07, 2017 5.420 5.600 5.340 5.350 860,270 -0.06(-1.11%)
Feb 06, 2017 5.450 5.570 5.364 5.410 786,225 -0.04(-0.73%)
Feb 03, 2017 5.510 5.550 5.220 5.450 1,540,995 -0.03(-0.55%)
Feb 02, 2017 4.750 5.550 4.650 5.480 3,803,065 +0.70(+14.64%)
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.