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, 2003 1.100 1.100 1.080 1.100 40,400 +0.00(+0.00%)
Apr 29, 2003 1.080 1.100 1.040 1.100 21,800 +0.00(+0.00%)
Apr 28, 2003 1.070 1.100 1.050 1.100 39,800 +0.00(+0.00%)
Apr 25, 2003 1.120 1.130 1.030 1.100 49,600 -0.10(-8.33%)
Apr 24, 2003 1.230 1.240 1.150 1.200 17,200 +0.00(+0.00%)
Apr 23, 2003 1.150 1.200 1.140 1.200 10,400 +0.05(+4.35%)
Apr 22, 2003 1.230 1.230 1.150 1.150 6,400 -0.09(-7.26%)
Apr 21, 2003 1.050 1.240 1.030 1.240 5,400 +0.04(+3.33%)
Apr 17, 2003 1.240 1.250 1.200 1.200 3,300 +0.03(+2.56%)
Apr 16, 2003 1.200 1.200 1.170 1.170 6,400 -0.06(-4.88%)
Apr 15, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Apr 14, 2003 1.210 1.230 1.210 1.230 5,000 -0.02(-1.60%)
Apr 11, 2003 1.160 1.250 1.150 1.250 15,900 +0.06(+5.04%)
Apr 10, 2003 1.150 1.200 1.150 1.190 10,400 -0.02(-1.65%)
Apr 09, 2003 1.210 1.220 1.200 1.210 12,000 +0.01(+0.83%)
Apr 08, 2003 1.150 1.220 1.150 1.200 16,100 +0.00(+0.00%)
Apr 07, 2003 1.200 1.200 1.120 1.200 9,100 +0.06(+5.26%)
Apr 04, 2003 0.9900 1.160 0.9900 1.140 47,300 -0.04(-3.39%)
Apr 03, 2003 1.200 1.200 1.100 1.180 21,700 -0.06(-4.84%)
Apr 02, 2003 1.220 1.240 1.220 1.240 23,500 -0.01(-0.80%)
Apr 01, 2003 1.390 1.400 1.150 1.250 148,000 -0.15(-10.71%)
Mar 31, 2003 1.350 1.400 1.310 1.400 6,201 -0.01(-0.71%)
Mar 28, 2003 1.360 1.410 1.350 1.410 360,000 -0.09(-5.94%)
Mar 27, 2003 1.370 1.499 1.360 1.499 9,900 +0.10(+7.07%)
Mar 26, 2003 1.400 1.420 1.370 1.400 16,900 +0.00(+0.00%)
Mar 25, 2003 1.490 1.490 1.400 1.400 1,600 +0.00(+0.00%)
Mar 24, 2003 1.450 1.450 1.350 1.400 12,700 -0.05(-3.45%)
Mar 21, 2003 1.400 1.450 1.400 1.450 4,500 +0.03(+2.11%)
Mar 20, 2003 1.450 1.450 1.350 1.420 1,730,000 +0.02(+1.43%)
Mar 19, 2003 1.550 1.550 1.370 1.400 23,300 -0.05(-3.45%)
Mar 18, 2003 1.450 1.590 1.400 1.450 8,506 -0.05(-3.33%)
Mar 17, 2003 1.430 1.500 1.430 1.500 6,000 +0.05(+3.45%)
Mar 14, 2003 1.450 1.450 1.350 1.450 16,300 -0.08(-5.23%)
Mar 13, 2003 1.400 1.530 1.350 1.530 2,200 +0.08(+5.52%)
Mar 12, 2003 1.400 1.450 1.350 1.450 7,801 +0.02(+1.40%)
Mar 11, 2003 1.430 1.500 1.340 1.430 10,300 -0.07(-4.67%)
Mar 10, 2003 1.500 1.500 1.400 1.500 7,200 -0.10(-6.25%)
Mar 07, 2003 1.590 1.600 1.490 1.600 14,800 +0.10(+6.67%)
Mar 06, 2003 1.600 1.600 1.500 1.500 14,100 -0.10(-6.25%)
Mar 05, 2003 1.470 1.600 1.470 1.600 12,400 +0.00(+0.00%)
Mar 04, 2003 1.580 1.600 1.450 1.600 23,100 +0.00(+0.00%)
Mar 03, 2003 1.550 1.600 1.410 1.600 7,400 +0.05(+3.23%)
Feb 28, 2003 1.510 1.550 1.510 1.550 4,300 +0.00(+0.00%)
Feb 27, 2003 1.420 1.550 1.410 1.550 25,900 +0.02(+1.31%)
Feb 26, 2003 1.440 1.530 1.420 1.530 4,800 +0.03(+2.00%)
Feb 25, 2003 1.350 1.530 1.310 1.500 133,400 +0.02(+1.35%)
Feb 24, 2003 1.430 1.480 1.340 1.480 27,700 +0.13(+9.63%)
Feb 21, 2003 1.370 1.400 1.330 1.350 47,100 -0.05(-3.57%)
Feb 20, 2003 1.470 1.470 1.370 1.400 18,500 -0.08(-5.41%)
Feb 19, 2003 1.360 1.520 1.350 1.480 31,600 -0.02(-1.33%)
Feb 18, 2003 1.330 1.500 1.330 1.500 38,500 +0.05(+3.45%)
Feb 14, 2003 1.420 1.450 1.420 1.450 5,300 +0.00(+0.00%)
Feb 13, 2003 1.450 1.470 1.390 1.450 46,900 +0.05(+3.57%)
Feb 12, 2003 1.360 1.400 1.350 1.400 8,200 +0.00(+0.00%)
Feb 11, 2003 1.400 1.470 1.400 1.400 69,600 +0.00(+0.00%)
Feb 10, 2003 1.390 1.400 1.390 1.400 7,300 +0.07(+5.26%)
Feb 07, 2003 1.360 1.400 1.320 1.330 28,500 -0.02(-1.48%)
Feb 06, 2003 1.370 1.370 1.300 1.350 97,100 +0.05(+3.85%)
Feb 05, 2003 1.270 1.340 1.270 1.300 153,900 +0.00(+0.00%)
Feb 04, 2003 1.280 1.410 1.280 1.300 10,100 +0.00(+0.00%)
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.