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 (%)
Aug 31, 2017 6.920 7.395 6.920 7.210 690,990 -0.03(-0.41%)
Aug 30, 2017 7.180 7.380 7.010 7.240 864,295 +0.04(+0.56%)
Aug 29, 2017 7.010 7.280 6.970 7.200 1,022,807 +0.09(+1.27%)
Aug 28, 2017 7.000 7.130 6.850 7.110 642,712 +0.14(+2.01%)
Aug 25, 2017 6.910 7.130 6.910 6.970 874,849 +0.09(+1.31%)
Aug 24, 2017 6.890 6.990 6.760 6.880 754,560 +0.03(+0.44%)
Aug 23, 2017 6.700 6.940 6.670 6.850 419,185 +0.11(+1.63%)
Aug 22, 2017 6.500 6.875 6.485 6.740 796,147 +0.28(+4.33%)
Aug 21, 2017 6.540 6.635 6.395 6.460 497,600 -0.06(-0.92%)
Aug 18, 2017 6.640 6.710 6.440 6.520 968,998 -0.21(-3.12%)
Aug 17, 2017 6.860 7.010 6.720 6.730 749,985 -0.17(-2.46%)
Aug 16, 2017 6.750 6.990 6.750 6.900 792,064 +0.10(+1.47%)
Aug 15, 2017 6.680 6.850 6.600 6.800 588,542 +0.14(+2.10%)
Aug 14, 2017 6.540 6.690 6.370 6.660 902,494 +0.24(+3.74%)
Aug 11, 2017 6.350 6.500 6.320 6.420 950,163 +0.07(+1.10%)
Aug 10, 2017 6.440 6.470 6.310 6.350 725,778 -0.15(-2.31%)
Aug 09, 2017 6.500 6.590 6.445 6.500 630,331 -0.02(-0.31%)
Aug 08, 2017 6.700 6.730 6.405 6.520 854,783 -0.19(-2.83%)
Aug 07, 2017 7.000 7.000 6.680 6.710 1,042,460 -0.26(-3.73%)
Aug 04, 2017 7.010 7.190 6.960 6.970 1,224,936 -0.03(-0.43%)
Aug 03, 2017 7.030 7.120 6.990 7.000 510,144 -0.03(-0.43%)
Aug 02, 2017 7.000 7.060 6.730 7.030 983,285 +0.00(+0.00%)
Aug 01, 2017 7.020 7.100 6.880 7.030 1,106,194 +0.02(+0.29%)
Jul 31, 2017 7.030 7.190 7.000 7.010 1,072,910 -0.08(-1.13%)
Jul 28, 2017 7.030 7.430 6.950 7.090 1,957,679 +0.03(+0.42%)
Jul 27, 2017 7.500 7.510 6.851 7.060 3,085,685 -0.37(-4.98%)
Jul 26, 2017 7.440 7.560 7.380 7.430 842,648 -0.02(-0.27%)
Jul 25, 2017 7.330 7.650 7.240 7.450 1,355,706 +0.16(+2.19%)
Jul 24, 2017 7.260 7.350 7.125 7.290 1,270,814 +0.05(+0.69%)
Jul 21, 2017 7.120 7.300 6.980 7.240 1,018,279 +0.17(+2.40%)
Jul 20, 2017 7.250 7.050 7.070 1,368,740 -0.10(-1.39%)
Jul 19, 2017 7.450 7.500 7.010 7.170 3,161,542 -0.53(-6.88%)
Jul 18, 2017 7.780 7.790 7.530 7.700 871,064 -0.09(-1.16%)
Jul 17, 2017 7.930 8.030 7.541 7.790 1,453,471 -0.15(-1.89%)
Jul 14, 2017 8.050 8.120 7.840 7.940 892,601 -0.09(-1.12%)
Jul 13, 2017 8.240 8.250 7.930 8.030 1,404,346 -0.22(-2.67%)
Jul 12, 2017 8.110 8.380 8.000 8.250 1,191,412 +0.20(+2.48%)
Jul 11, 2017 7.740 8.090 7.730 8.050 798,519 +0.29(+3.74%)
Jul 10, 2017 7.890 7.890 7.650 7.760 1,168,575 -0.10(-1.27%)
Jul 07, 2017 7.900 8.140 7.831 7.860 2,370,462 +0.00(+0.00%)
Jul 06, 2017 7.760 8.210 7.650 7.860 2,611,114 +0.06(+0.77%)
Jul 05, 2017 7.580 7.835 7.465 7.800 1,887,493 +0.19(+2.50%)
Jul 03, 2017 7.350 7.870 7.295 7.610 1,431,423 +0.38(+5.26%)
Jun 30, 2017 7.050 7.490 6.980 7.230 1,541,443 +0.19(+2.70%)
Jun 29, 2017 6.860 7.060 6.730 7.040 1,380,388 +0.12(+1.73%)
Jun 28, 2017 6.730 6.980 6.700 6.920 936,586 +0.24(+3.59%)
Jun 27, 2017 6.940 7.030 6.630 6.680 1,937,942 -0.27(-3.88%)
Jun 26, 2017 6.780 7.150 6.690 6.950 2,825,522 +0.20(+2.96%)
Jun 23, 2017 6.845 6.750 3,299,233 +0.36(+5.63%)
Jun 22, 2017 6.350 6.470 6.290 6.390 745,338 +0.06(+0.95%)
Jun 21, 2017 6.170 6.440 6.160 6.330 1,454,931 +0.24(+3.94%)
Jun 20, 2017 6.000 6.168 5.920 6.090 1,621,038 +0.08(+1.33%)
Jun 19, 2017 5.850 6.160 5.850 6.010 1,708,059 +0.18(+3.09%)
Jun 16, 2017 6.020 6.110 5.707 5.830 3,780,356 -0.23(-3.80%)
Jun 15, 2017 6.540 6.580 6.020 6.060 3,206,788 -0.53(-8.04%)
Jun 14, 2017 6.610 6.760 6.540 6.590 1,211,576 -0.02(-0.30%)
Jun 13, 2017 6.640 6.710 6.540 6.610 1,114,219 -0.01(-0.15%)
Jun 12, 2017 6.600 6.740 6.490 6.620 1,485,581 +0.06(+0.91%)
Jun 09, 2017 6.470 6.560 6.360 6.560 1,497,875 +0.09(+1.39%)
Jun 08, 2017 6.410 6.510 6.375 6.470 858,537 +0.03(+0.47%)
Jun 07, 2017 6.510 6.560 6.330 6.440 685,180 -0.05(-0.77%)
Jun 06, 2017 6.430 6.586 6.420 6.490 700,394 -0.01(-0.15%)
Jun 05, 2017 6.550 6.570 6.410 6.500 987,977 -0.01(-0.15%)
Jun 02, 2017 6.510 6.600 6.420 6.510 1,515,931 +0.03(+0.46%)
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.