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, 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%)
Mar 02, 2015 12.10 12.54 11.98 12.41 1,555,684 +0.25(+2.06%)
Feb 27, 2015 11.83 12.36 11.51 12.16 2,912,620 +0.23(+1.93%)
Feb 26, 2015 11.81 11.95 11.66 11.93 1,755,156 +0.13(+1.10%)
Feb 25, 2015 11.92 11.95 11.53 11.80 1,534,157 -0.14(-1.17%)
Feb 24, 2015 12.40 12.40 11.70 11.94 1,036,702 -0.40(-3.24%)
Feb 23, 2015 12.08 12.43 11.85 12.34 1,289,782 +0.27(+2.24%)
Feb 20, 2015 12.47 12.54 12.02 12.07 1,088,234 -0.38(-3.05%)
Feb 19, 2015 12.34 12.63 12.28 12.45 1,164,274 +0.10(+0.81%)
Feb 18, 2015 11.87 12.66 11.81 12.35 1,527,974 +0.44(+3.69%)
Feb 17, 2015 11.61 12.03 11.61 11.91 1,041,368 +0.28(+2.41%)
Feb 13, 2015 12.30 11.63 11.63 11.63 1,677,800 -0.60(-4.91%)
Feb 12, 2015 11.38 12.28 11.36 12.23 2,299,641 +0.93(+8.23%)
Feb 11, 2015 11.23 11.48 11.15 11.30 1,425,212 +0.04(+0.36%)
Feb 10, 2015 10.94 11.71 10.90 11.26 2,013,999 +0.39(+3.59%)
Feb 09, 2015 11.10 11.27 10.85 10.87 2,407,323 -0.45(-3.98%)
Feb 06, 2015 12.14 12.20 11.08 11.32 2,990,568 -0.77(-6.37%)
Feb 05, 2015 11.81 12.20 11.74 12.09 1,493,471 +0.33(+2.81%)
Feb 04, 2015 12.05 12.18 11.75 11.76 1,734,374 -0.37(-3.05%)
Feb 03, 2015 12.07 12.28 11.85 12.13 1,734,004 +0.10(+0.83%)
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.