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 (%)
Apr 30, 2013 8.180 8.230 7.910 8.150 0 -0.05(-0.61%)
Apr 29, 2013 8.170 8.380 8.100 8.200 1,240,244 +0.05(+0.61%)
Apr 26, 2013 8.300 8.340 8.120 8.150 1,343,264 -0.19(-2.28%)
Apr 25, 2013 8.270 8.410 8.120 8.340 2,313,692 +0.24(+2.96%)
Apr 24, 2013 8.350 8.450 8.050 8.100 1,636,120 -0.21(-2.53%)
Apr 23, 2013 8.430 8.770 8.255 8.310 3,938,132 -0.01(-0.12%)
Apr 22, 2013 8.060 8.640 8.060 8.320 6,265,798 +0.29(+3.61%)
Apr 19, 2013 7.600 8.055 7.580 8.030 2,318,250 +0.42(+5.52%)
Apr 18, 2013 7.800 7.920 7.550 7.610 1,358,466 -0.13(-1.68%)
Apr 17, 2013 7.800 7.900 7.600 7.740 1,288,685 -0.11(-1.40%)
Apr 16, 2013 7.840 7.920 7.650 7.850 1,385,501 +0.13(+1.68%)
Apr 15, 2013 8.080 8.100 7.640 7.720 2,560,828 -0.33(-4.10%)
Apr 12, 2013 8.080 8.120 7.770 8.050 2,162,820 -0.05(-0.62%)
Apr 11, 2013 8.380 8.550 7.990 8.100 3,843,830 -0.18(-2.17%)
Apr 10, 2013 8.190 8.400 8.050 8.280 4,193,495 +0.18(+2.22%)
Apr 09, 2013 7.400 8.320 7.340 8.100 10,204,561 +0.76(+10.35%)
Apr 08, 2013 7.350 7.450 7.150 7.340 1,552,084 +0.03(+0.41%)
Apr 05, 2013 6.950 7.350 6.930 7.310 2,431,079 +0.22(+3.10%)
Apr 04, 2013 6.960 7.090 6.820 7.090 1,505,711 +0.17(+2.46%)
Apr 03, 2013 7.050 7.060 6.820 6.920 1,470,099 -0.13(-1.84%)
Apr 02, 2013 6.970 7.100 6.900 7.050 1,384,005 +0.11(+1.59%)
Apr 01, 2013 6.970 7.100 6.830 6.940 1,509,628 -0.10(-1.49%)
Mar 28, 2013 6.890 7.060 6.830 7.045 1,663,904 +0.17(+2.55%)
Mar 27, 2013 6.860 6.915 6.800 6.870 1,125,275 -0.03(-0.43%)
Mar 26, 2013 7.000 7.000 6.850 6.900 1,347,586 -0.07(-1.00%)
Mar 25, 2013 7.080 7.150 6.850 6.970 1,593,574 -0.10(-1.41%)
Mar 22, 2013 7.070 7.120 6.910 7.070 1,658,082 +0.04(+0.57%)
Mar 21, 2013 7.230 7.330 6.930 7.030 2,317,755 -0.24(-3.30%)
Mar 20, 2013 7.250 7.370 7.190 7.270 1,487,816 +0.07(+0.96%)
Mar 19, 2013 7.380 7.435 7.100 7.201 1,999,036 -0.19(-2.56%)
Mar 18, 2013 7.250 7.490 7.140 7.390 3,049,147 +0.07(+0.96%)
Mar 15, 2013 7.390 7.470 7.090 7.320 8,798,232 -0.05(-0.68%)
Mar 14, 2013 7.110 7.390 7.050 7.370 3,181,481 +0.26(+3.66%)
Mar 13, 2013 7.150 7.200 7.060 7.110 2,310,545 -0.02(-0.28%)
Mar 12, 2013 7.340 7.350 7.060 7.130 3,985,608 -0.22(-2.99%)
Mar 11, 2013 7.340 7.500 7.150 7.350 4,612,854 -0.03(-0.41%)
Mar 08, 2013 7.340 7.460 7.170 7.380 2,796,046 +0.12(+1.65%)
Mar 07, 2013 7.620 7.680 7.120 7.260 3,555,271 -0.15(-2.00%)
Mar 06, 2013 7.140 7.780 7.080 7.408 7,083,628 +0.31(+4.34%)
Mar 05, 2013 7.020 7.209 6.980 7.100 2,779,038 +0.07(+1.00%)
Mar 04, 2013 7.030 7.200 6.740 7.030 4,989,204 -0.16(-2.23%)
Mar 01, 2013 6.460 7.430 6.380 7.190 13,763,479 +0.76(+11.82%)
Feb 28, 2013 6.600 6.600 6.380 6.430 3,834,320 -0.10(-1.53%)
Feb 27, 2013 6.590 6.750 6.470 6.530 2,551,387 -0.07(-1.06%)
Feb 26, 2013 6.640 6.730 6.330 6.600 3,411,285 -0.02(-0.30%)
Feb 25, 2013 6.750 6.900 6.540 6.620 2,142,140 -0.08(-1.19%)
Feb 22, 2013 6.580 6.750 6.500 6.700 2,240,335 +0.16(+2.45%)
Feb 21, 2013 6.690 6.690 6.370 6.540 3,845,086 -0.18(-2.68%)
Feb 20, 2013 6.830 6.980 6.670 6.720 3,786,181 -0.05(-0.75%)
Feb 19, 2013 6.820 6.890 6.660 6.771 3,348,880 -0.05(-0.72%)
Feb 15, 2013 6.980 7.070 6.770 6.820 3,835,438 -0.12(-1.73%)
Feb 14, 2013 6.890 7.120 6.820 6.940 3,892,134 -0.17(-2.39%)
Feb 13, 2013 7.070 7.270 7.000 7.110 5,477,049 +0.06(+0.85%)
Feb 12, 2013 6.590 7.350 6.560 7.050 13,312,675 +0.43(+6.50%)
Feb 11, 2013 6.750 6.750 6.530 6.620 4,903,583 +0.00(+0.00%)
Feb 08, 2013 6.750 6.900 6.570 6.620 4,724,674 -0.07(-1.05%)
Feb 07, 2013 6.700 6.970 6.490 6.690 7,997,518 -0.04(-0.59%)
Feb 06, 2013 7.220 7.260 6.540 6.730 12,888,348 +0.17(+2.59%)
Feb 04, 2013 7.260 7.680 6.550 6.560 30,272,844 -0.55(-7.74%)
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.