Skip to main content
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 (%)
May 29, 2015 10.15 10.80 10.08 10.40 1,844,505 +0.21(+2.06%)
May 28, 2015 10.34 10.37 10.07 10.19 697,382 -0.21(-2.02%)
May 27, 2015 10.33 10.47 10.15 10.40 807,635 +0.11(+1.07%)
May 26, 2015 10.26 10.36 10.01 10.29 1,349,585 -0.04(-0.39%)
May 22, 2015 10.69 10.33 10.33 10.33 1,054,300 -0.33(-3.10%)
May 21, 2015 10.67 10.75 10.44 10.66 801,432 -0.01(-0.09%)
May 20, 2015 10.67 10.90 10.59 10.67 778,029 +0.00(+0.00%)
May 19, 2015 10.54 10.75 10.43 10.67 1,351,115 +0.17(+1.62%)
May 18, 2015 10.34 10.54 10.12 10.50 1,106,771 +0.17(+1.65%)
May 15, 2015 10.57 10.75 10.16 10.33 2,165,992 +0.11(+1.08%)
May 14, 2015 10.25 10.37 9.920 10.22 1,376,256 +0.04(+0.39%)
May 13, 2015 10.30 11.12 10.13 10.18 2,422,193 -0.11(-1.07%)
May 12, 2015 10.50 10.72 10.05 10.29 1,890,484 -0.41(-3.83%)
May 11, 2015 9.370 10.79 8.930 10.70 6,694,102 +1.38(+14.81%)
May 08, 2015 9.790 9.850 9.280 9.320 4,427,730 -0.41(-4.21%)
May 07, 2015 10.09 10.14 9.720 9.730 2,811,125 -0.23(-2.31%)
May 06, 2015 10.35 10.56 9.620 9.960 3,762,484 -0.33(-3.25%)
May 05, 2015 10.50 10.65 10.03 10.29 2,655,183 -0.19(-1.77%)
May 04, 2015 10.38 10.85 9.800 10.48 4,396,035 -0.42(-3.85%)
May 01, 2015 10.73 10.91 10.33 10.90 2,458,636 +0.24(+2.25%)
Apr 30, 2015 11.18 11.32 10.55 10.66 1,990,215 -0.58(-5.16%)
Apr 29, 2015 11.00 11.40 10.79 11.24 1,954,392 +0.13(+1.17%)
Apr 28, 2015 11.04 11.36 10.58 11.11 2,048,463 +0.09(+0.82%)
Apr 27, 2015 11.40 11.53 10.93 11.02 2,229,671 -0.39(-3.42%)
Apr 24, 2015 11.70 11.73 11.40 11.41 1,471,763 -0.32(-2.73%)
Apr 23, 2015 11.48 11.75 11.31 11.73 1,104,477 +0.21(+1.82%)
Apr 22, 2015 11.72 11.75 11.28 11.52 959,616 -0.15(-1.29%)
Apr 21, 2015 11.71 11.88 11.47 11.67 1,149,554 +0.09(+0.78%)
Apr 20, 2015 11.56 11.69 11.20 11.58 1,250,103 +0.13(+1.14%)
Apr 17, 2015 12.01 12.09 11.41 11.45 2,731,055 -0.83(-6.76%)
Apr 16, 2015 12.39 12.39 12.03 12.28 1,076,615 -0.06(-0.49%)
Apr 15, 2015 12.47 12.57 12.27 12.34 1,067,706 -0.04(-0.32%)
Apr 14, 2015 12.58 12.66 12.24 12.38 759,515 -0.13(-1.04%)
Apr 13, 2015 12.54 12.68 12.28 12.51 706,000 +0.09(+0.72%)
Apr 10, 2015 12.51 12.54 12.33 12.42 670,923 +0.09(+0.73%)
Apr 09, 2015 12.40 12.57 12.15 12.33 830,389 -0.05(-0.40%)
Apr 08, 2015 12.14 12.60 12.14 12.38 1,073,415 +0.25(+2.06%)
Apr 07, 2015 11.86 12.55 11.86 12.13 1,463,292 +0.29(+2.45%)
Apr 06, 2015 11.80 11.94 11.54 11.84 1,671,750 -0.07(-0.59%)
Apr 02, 2015 12.43 11.91 11.91 11.91 1,901,400 -0.46(-3.72%)
Apr 01, 2015 12.72 12.72 12.19 12.37 1,802,594 -0.36(-2.83%)
Mar 31, 2015 12.96 13.03 12.66 12.73 1,216,866 -0.31(-2.38%)
Mar 30, 2015 12.81 13.10 12.57 13.04 1,301,902 +0.34(+2.68%)
Mar 27, 2015 12.71 12.96 12.60 12.70 1,333,162 -0.08(-0.63%)
Mar 26, 2015 13.13 13.25 12.65 12.78 2,696,938 -0.48(-3.62%)
Mar 25, 2015 13.84 13.98 13.23 13.26 1,453,103 -0.58(-4.19%)
Mar 24, 2015 13.99 14.29 13.68 13.84 1,760,511 -0.18(-1.28%)
Mar 23, 2015 14.20 14.33 13.92 14.02 1,919,271 -0.29(-2.03%)
Mar 20, 2015 13.97 14.89 13.71 14.31 5,135,681 +0.68(+4.99%)
Mar 19, 2015 13.04 13.70 13.04 13.63 1,666,126 +0.51(+3.89%)
Mar 18, 2015 12.92 13.24 12.84 13.12 946,015 +0.15(+1.16%)
Mar 17, 2015 13.18 13.29 12.87 12.97 1,041,932 -0.20(-1.52%)
Mar 16, 2015 13.11 13.34 12.93 13.17 794,440 +0.17(+1.31%)
Mar 13, 2015 13.19 13.38 12.84 13.00 922,514 -0.20(-1.52%)
Mar 12, 2015 13.19 13.21 12.85 13.20 903,052 +0.08(+0.61%)
Mar 11, 2015 12.78 13.19 12.53 13.12 1,605,173 +0.43(+3.39%)
Mar 10, 2015 12.60 12.85 12.20 12.69 1,717,331 +0.07(+0.55%)
Mar 09, 2015 12.56 12.62 12.04 12.62 1,461,058 +0.06(+0.48%)
Mar 06, 2015 13.12 13.15 12.40 12.56 1,525,421 -0.63(-4.78%)
Mar 05, 2015 13.35 13.60 12.95 13.19 1,479,405 -0.07(-0.53%)
Mar 04, 2015 12.98 13.43 13.04 13.26 1,519,535 +0.22(+1.69%)
Mar 03, 2015 12.38 13.13 12.35 13.04 2,762,873 +0.63(+5.08%)
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.