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 (%)
Jun 30, 2015 9.560 10.01 9.535 9.980 2,106,314 +0.61(+6.51%)
Jun 29, 2015 9.620 9.620 9.348 9.370 1,908,774 -0.46(-4.68%)
Jun 26, 2015 10.01 10.02 9.610 9.830 1,404,870 -0.13(-1.31%)
Jun 25, 2015 10.10 10.17 9.900 9.960 1,462,587 -0.05(-0.50%)
Jun 24, 2015 10.06 10.22 10.00 10.01 1,382,556 -0.05(-0.50%)
Jun 23, 2015 10.31 10.43 9.970 10.06 1,171,755 -0.21(-2.04%)
Jun 22, 2015 10.12 10.35 9.950 10.27 1,531,712 +0.24(+2.39%)
Jun 19, 2015 10.37 10.40 9.900 10.03 3,124,056 -0.18(-1.76%)
Jun 18, 2015 10.00 10.40 9.880 10.21 2,250,375 +0.26(+2.61%)
Jun 17, 2015 9.990 10.10 9.920 9.950 1,168,892 +0.07(+0.71%)
Jun 16, 2015 9.690 9.900 9.550 9.880 744,175 +0.20(+2.07%)
Jun 15, 2015 9.550 9.710 9.410 9.680 1,340,313 +0.05(+0.52%)
Jun 12, 2015 10.09 10.16 9.600 9.630 2,040,299 -0.46(-4.56%)
Jun 11, 2015 10.20 10.33 10.07 10.09 766,416 -0.16(-1.56%)
Jun 10, 2015 10.05 10.33 10.04 10.25 1,224,544 +0.20(+1.99%)
Jun 09, 2015 10.24 10.24 10.02 10.05 1,059,424 -0.17(-1.66%)
Jun 08, 2015 10.14 10.27 10.02 10.22 851,194 +0.04(+0.39%)
Jun 05, 2015 10.19 10.26 10.07 10.18 1,000,648 -0.05(-0.49%)
Jun 04, 2015 10.52 10.55 10.09 10.23 1,196,162 -0.32(-3.03%)
Jun 03, 2015 10.26 10.56 10.09 10.55 1,376,462 +0.36(+3.53%)
Jun 02, 2015 10.12 10.32 10.07 10.19 880,703 +0.06(+0.59%)
Jun 01, 2015 10.47 10.51 10.10 10.13 1,428,190 -0.27(-2.60%)
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%)
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.