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 (%)
Oct 31, 2003 4.900 5.030 4.750 5.020 87,750 +0.20(+4.15%)
Oct 30, 2003 4.470 5.050 4.430 4.820 345,447 +0.35(+7.83%)
Oct 29, 2003 4.500 4.510 4.300 4.470 152,490 -0.07(-1.54%)
Oct 28, 2003 4.630 4.740 4.440 4.540 200,024 -0.11(-2.37%)
Oct 27, 2003 5.000 5.030 4.600 4.650 215,900 -0.34(-6.81%)
Oct 24, 2003 5.130 5.140 4.800 4.990 125,600 -0.15(-2.92%)
Oct 23, 2003 5.260 5.260 4.950 5.140 218,400 -0.20(-3.75%)
Oct 22, 2003 5.398 5.410 5.100 5.340 540,400 -0.12(-2.20%)
Oct 21, 2003 4.600 5.750 4.570 5.460 2,128,304 +0.96(+21.33%)
Oct 20, 2003 4.610 4.780 4.260 4.500 136,500 -0.11(-2.39%)
Oct 17, 2003 4.920 4.920 4.600 4.610 119,423 -0.37(-7.43%)
Oct 16, 2003 4.590 4.980 4.450 4.980 427,260 +0.39(+8.50%)
Oct 15, 2003 4.650 4.750 4.060 4.590 445,200 +0.07(+1.55%)
Oct 14, 2003 4.390 4.620 4.340 4.520 410,400 +0.21(+4.87%)
Oct 13, 2003 4.090 4.380 4.020 4.310 377,000 +0.29(+7.21%)
Oct 10, 2003 3.900 4.100 3.800 4.020 156,150 +0.11(+2.81%)
Oct 09, 2003 3.730 3.910 3.710 3.910 153,600 +0.11(+2.89%)
Oct 08, 2003 3.770 3.820 3.700 3.800 163,000 +0.03(+0.80%)
Oct 07, 2003 3.560 3.950 3.550 3.770 364,850 +0.17(+4.72%)
Oct 06, 2003 3.450 3.700 3.450 3.600 59,500 +0.15(+4.35%)
Oct 03, 2003 3.490 3.570 3.420 3.450 85,200 +0.03(+0.88%)
Oct 02, 2003 3.300 3.440 3.200 3.420 106,550 +0.19(+5.88%)
Oct 01, 2003 3.330 3.330 3.230 3.230 49,300 -0.11(-3.29%)
Sep 30, 2003 3.100 3.340 3.000 3.340 84,000 +0.13(+4.05%)
Sep 29, 2003 3.430 3.430 3.010 3.210 139,600 -0.13(-3.89%)
Sep 26, 2003 3.630 3.630 3.260 3.340 96,640 -0.29(-7.99%)
Sep 25, 2003 3.880 4.000 3.500 3.630 265,803 -0.22(-5.71%)
Sep 24, 2003 3.493 3.850 3.500 3.850 901,164 +0.36(+10.22%)
Sep 23, 2003 3.100 3.550 3.100 3.493 527,512 +0.41(+13.41%)
Sep 22, 2003 2.990 3.130 2.940 3.080 164,374 +0.03(+0.98%)
Sep 19, 2003 3.150 3.150 2.990 3.050 81,000 +0.07(+2.35%)
Sep 18, 2003 2.900 3.200 2.900 2.980 360,600 +0.08(+2.76%)
Sep 17, 2003 2.910 3.000 2.780 2.900 114,223 +0.10(+3.57%)
Sep 16, 2003 2.870 2.870 2.700 2.800 110,700 +0.01(+0.36%)
Sep 15, 2003 2.930 2.940 2.780 2.790 34,600 -0.06(-2.11%)
Sep 12, 2003 2.900 2.950 2.720 2.850 179,700 -0.11(-3.72%)
Sep 11, 2003 2.710 3.000 2.500 2.960 141,200 +0.23(+8.42%)
Sep 10, 2003 2.620 2.760 2.610 2.730 83,900 +0.04(+1.49%)
Sep 09, 2003 2.770 2.770 2.610 2.690 62,400 -0.01(-0.37%)
Sep 08, 2003 2.700 2.880 2.610 2.700 190,900 -0.05(-1.82%)
Sep 05, 2003 2.560 2.750 2.560 2.750 24,200 +0.11(+4.17%)
Sep 04, 2003 2.560 2.780 2.560 2.640 26,800 +0.05(+1.97%)
Sep 03, 2003 2.830 2.930 2.589 2.589 54,300 -0.09(-3.40%)
Sep 02, 2003 2.900 2.900 2.680 2.680 37,800 -0.12(-4.29%)
Aug 29, 2003 2.460 3.000 2.460 2.800 36,700 +0.34(+13.82%)
Aug 28, 2003 2.420 2.560 2.370 2.460 26,900 +0.11(+4.68%)
Aug 27, 2003 2.360 2.470 2.340 2.350 70,100 +0.03(+1.29%)
Aug 26, 2003 2.430 2.460 2.290 2.320 49,800 -0.08(-3.33%)
Aug 25, 2003 2.440 2.500 2.390 2.400 22,400 -0.03(-1.23%)
Aug 22, 2003 2.600 2.650 2.420 2.430 38,700 +0.07(+2.97%)
Aug 21, 2003 2.520 2.520 2.360 2.360 20,300 -0.14(-5.60%)
Aug 20, 2003 2.390 2.550 2.390 2.500 29,500 +0.02(+0.81%)
Aug 19, 2003 2.530 2.570 2.480 2.480 24,100 +0.00(+0.00%)
Aug 18, 2003 2.420 2.500 2.420 2.480 31,100 -0.05(-1.98%)
Aug 15, 2003 2.320 2.600 2.320 2.530 11,600 -0.01(-0.39%)
Aug 14, 2003 2.340 2.600 2.340 2.540 42,900 -0.06(-2.27%)
Aug 13, 2003 2.300 2.600 2.300 2.599 47,800 +0.08(+3.13%)
Aug 12, 2003 2.280 2.550 2.270 2.520 67,300 +0.14(+5.88%)
Aug 11, 2003 2.450 2.461 2.270 2.380 51,800 -0.10(-4.03%)
Aug 08, 2003 2.300 2.500 2.300 2.480 23,200 +0.11(+4.64%)
Aug 07, 2003 2.400 2.620 2.270 2.370 68,900 -0.23(-8.85%)
Aug 06, 2003 2.660 2.750 2.490 2.600 48,600 -0.17(-6.14%)
Aug 05, 2003 3.060 3.080 2.770 2.770 82,900 -0.15(-5.14%)
Aug 04, 2003 2.800 2.950 2.680 2.920 62,500 +0.07(+2.46%)
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.