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 (%)
Sep 30, 2008 0.3200 0.3500 0.3100 0.3500 120,849 +0.00(+0.29%)
Sep 29, 2008 0.3000 0.3490 0.2700 0.3490 506,060 +0.03(+8.79%)
Sep 26, 2008 0.3301 0.3389 0.3100 0.3208 167,292 -0.02(-5.34%)
Sep 25, 2008 0.3400 0.3800 0.3100 0.3389 239,840 -0.00(-0.32%)
Sep 24, 2008 0.3496 0.3496 0.3100 0.3400 245,766 -0.01(-2.75%)
Sep 23, 2008 0.4100 0.4100 0.3300 0.3496 97,150 -0.02(-4.97%)
Sep 22, 2008 0.3500 0.3800 0.3300 0.3679 84,423 +0.01(+2.19%)
Sep 19, 2008 0.4300 0.4300 0.3200 0.3600 248,868 -0.02(-5.26%)
Sep 18, 2008 0.4000 0.4000 0.3000 0.3800 124,114 +0.06(+18.75%)
Sep 17, 2008 0.3300 0.3750 0.3200 0.3200 175,703 -0.04(-10.11%)
Sep 16, 2008 0.3500 0.3700 0.3300 0.3560 138,986 +0.01(+1.42%)
Sep 15, 2008 0.3800 0.3898 0.3500 0.3510 270,114 -0.03(-7.63%)
Sep 12, 2008 0.4100 0.4100 0.3710 0.3800 107,340 -0.03(-8.43%)
Sep 11, 2008 0.4700 0.4797 0.3601 0.4150 344,528 -0.04(-7.78%)
Sep 10, 2008 0.4212 0.4700 0.4212 0.4500 60,754 -0.02(-4.26%)
Sep 09, 2008 0.4601 0.4700 0.4400 0.4700 359,211 +0.03(+6.33%)
Sep 08, 2008 0.4800 0.4800 0.4420 0.4420 100,401 -0.04(-7.92%)
Sep 05, 2008 0.4708 0.4900 0.4600 0.4800 173,052 -0.01(-2.04%)
Sep 04, 2008 0.4921 0.5100 0.4700 0.4900 211,144 -0.01(-2.00%)
Sep 03, 2008 0.5400 0.5400 0.4900 0.5000 287,311 -0.03(-5.66%)
Sep 02, 2008 0.5380 0.5600 0.5000 0.5300 419,893 +0.00(+0.00%)
Aug 29, 2008 0.5600 0.5600 0.5200 0.5300 375,657 -0.01(-1.58%)
Aug 28, 2008 0.5400 0.5685 0.5000 0.5385 744,972 +0.03(+5.59%)
Aug 27, 2008 0.4200 0.5300 0.4200 0.5100 716,164 +0.09(+21.43%)
Aug 26, 2008 0.3950 0.4200 0.3900 0.4200 363,783 +0.03(+7.75%)
Aug 25, 2008 0.3708 0.3950 0.3708 0.3898 63,673 -0.00(-0.05%)
Aug 22, 2008 0.3900 0.4000 0.3760 0.3900 178,451 +0.00(+0.03%)
Aug 21, 2008 0.3750 0.3899 0.3750 0.3899 32,776 +0.01(+2.63%)
Aug 20, 2008 0.3899 0.3899 0.3700 0.3799 149,663 -0.01(-2.56%)
Aug 19, 2008 0.3999 0.3999 0.3601 0.3899 176,505 -0.00(-0.03%)
Aug 18, 2008 0.3970 0.4000 0.3800 0.3900 157,782 +0.01(+2.36%)
Aug 15, 2008 0.3900 0.4000 0.3702 0.3810 236,677 -0.01(-2.31%)
Aug 14, 2008 0.3901 0.3994 0.3810 0.3900 181,478 +0.00(+0.00%)
Aug 13, 2008 0.4000 0.4000 0.3800 0.3900 173,750 +0.01(+2.36%)
Aug 12, 2008 0.3800 0.4098 0.3800 0.3810 283,476 +0.00(+0.26%)
Aug 11, 2008 0.4100 0.4100 0.3500 0.3800 525,246 -0.03(-6.17%)
Aug 08, 2008 0.3999 0.4050 0.3900 0.4050 191,751 +0.01(+2.53%)
Aug 07, 2008 0.3808 0.4000 0.3600 0.3950 347,467 +0.03(+6.76%)
Aug 06, 2008 0.4000 0.4100 0.3700 0.3700 232,456 -0.02(-4.64%)
Aug 05, 2008 0.3920 0.4000 0.3880 0.3880 110,001 -0.00(-0.56%)
Aug 04, 2008 0.4099 0.4100 0.3900 0.3902 110,639 -0.02(-4.36%)
Aug 01, 2008 0.3960 0.4100 0.3906 0.4080 87,068 +0.01(+3.03%)
Jul 31, 2008 0.4199 0.4199 0.3960 0.3960 55,710 -0.01(-3.39%)
Jul 30, 2008 0.3910 0.4199 0.3910 0.4099 139,094 -0.01(-2.40%)
Jul 29, 2008 0.4200 0.4200 0.3801 0.4200 145,831 +0.02(+5.00%)
Jul 28, 2008 0.4000 0.4200 0.3808 0.4000 111,569 -0.01(-2.32%)
Jul 25, 2008 0.4200 0.4200 0.3803 0.4095 155,110 +0.01(+2.37%)
Jul 24, 2008 0.3900 0.4100 0.3900 0.4000 293,166 +0.02(+5.26%)
Jul 23, 2008 0.3900 0.4298 0.3780 0.3800 696,281 -0.03(-7.29%)
Jul 22, 2008 0.4000 0.4200 0.3910 0.4099 218,025 +0.01(+2.47%)
Jul 21, 2008 0.4400 0.4400 0.3800 0.4000 126,126 +0.01(+2.56%)
Jul 18, 2008 0.4000 0.4001 0.3800 0.3900 208,493 -0.01(-2.50%)
Jul 17, 2008 0.3800 0.4100 0.3700 0.4000 901,969 +0.01(+3.76%)
Jul 16, 2008 0.3708 0.4200 0.3708 0.3855 315,280 +0.02(+4.19%)
Jul 15, 2008 0.4100 0.4200 0.3700 0.3700 554,231 -0.03(-8.46%)
Jul 14, 2008 0.4050 0.4100 0.3821 0.4042 628,095 -0.00(-0.83%)
Jul 11, 2008 0.4200 0.4250 0.3821 0.4076 705,666 -0.01(-2.95%)
Jul 10, 2008 0.4500 0.4500 0.4100 0.4200 495,329 -0.02(-3.78%)
Jul 09, 2008 0.4208 0.4600 0.4208 0.4365 222,720 +0.02(+3.63%)
Jul 08, 2008 0.4800 0.4800 0.4116 0.4212 1,521,522 -0.05(-10.38%)
Jul 07, 2008 0.4808 0.5000 0.4503 0.4700 968,016 -0.03(-6.00%)
Jul 04, 2008 0.5000 0.5100 0.4700 0.5000 257,759 +0.00(+0.00%)
Jul 03, 2008 0.5000 0.5100 0.4700 0.5000 257,759 +0.00(+0.00%)
Jul 02, 2008 0.5100 0.5100 0.4870 0.5000 482,447 +0.02(+4.17%)
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.