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, 2014 13.91 13.91 13.45 13.75 2,014,536 +0.05(+0.36%)
Sep 29, 2014 12.97 13.70 12.92 13.70 1,513,387 +0.62(+4.74%)
Sep 26, 2014 13.21 13.21 12.97 13.08 1,273,833 -0.07(-0.53%)
Sep 25, 2014 13.02 13.37 12.91 13.15 3,132,318 +0.08(+0.61%)
Sep 24, 2014 12.72 13.09 12.72 13.07 1,482,613 +0.36(+2.83%)
Sep 23, 2014 12.88 13.07 12.68 12.71 2,766,506 -0.28(-2.16%)
Sep 22, 2014 13.50 13.64 12.81 12.99 2,620,145 -0.49(-3.64%)
Sep 19, 2014 13.75 13.84 13.40 13.48 3,294,746 -0.20(-1.46%)
Sep 18, 2014 13.71 13.79 13.39 13.68 2,081,400 -0.01(-0.07%)
Sep 17, 2014 13.54 13.86 13.30 13.69 2,467,223 +0.14(+1.03%)
Sep 16, 2014 13.80 13.98 13.50 13.55 2,815,387 -0.29(-2.10%)
Sep 15, 2014 14.19 14.25 13.69 13.84 4,103,634 -0.50(-3.49%)
Sep 12, 2014 14.49 14.59 14.20 14.34 2,653,403 -0.31(-2.12%)
Sep 11, 2014 14.38 14.70 14.02 14.65 3,863,220 +0.25(+1.74%)
Sep 10, 2014 14.59 14.72 13.66 14.40 8,884,576 -0.23(-1.57%)
Sep 09, 2014 15.33 15.41 14.62 14.63 4,996,499 -0.48(-3.18%)
Sep 08, 2014 15.82 16.50 14.82 15.11 13,355,079 -1.90(-11.17%)
Sep 05, 2014 17.88 18.01 14.80 17.01 14,976,829 -0.98(-5.45%)
Sep 04, 2014 18.30 18.30 17.90 17.99 3,039,067 -0.09(-0.50%)
Sep 03, 2014 18.06 18.28 17.96 18.08 2,239,342 +0.08(+0.44%)
Sep 02, 2014 18.42 18.42 17.90 18.00 1,725,514 -0.19(-1.04%)
Aug 29, 2014 17.95 18.19 18.19 18.19 1,420,900 +0.38(+2.13%)
Aug 28, 2014 18.05 18.48 17.81 17.81 2,167,049 -0.37(-2.04%)
Aug 27, 2014 18.15 18.20 17.73 18.18 1,742,218 +0.29(+1.62%)
Aug 26, 2014 17.28 18.16 17.07 17.89 3,864,274 +0.66(+3.83%)
Aug 25, 2014 16.07 17.52 16.05 17.23 3,650,649 +1.34(+8.43%)
Aug 22, 2014 15.59 16.03 15.44 15.89 1,207,789 +0.26(+1.66%)
Aug 21, 2014 16.20 16.20 15.48 15.63 1,852,559 -0.55(-3.40%)
Aug 20, 2014 16.20 16.41 16.13 16.18 1,020,980 -0.04(-0.25%)
Aug 19, 2014 16.50 16.52 16.03 16.22 1,676,309 -0.30(-1.82%)
Aug 18, 2014 16.80 17.16 16.36 16.52 1,711,729 -0.22(-1.31%)
Aug 15, 2014 16.81 16.99 16.57 16.74 1,523,033 +0.00(+0.00%)
Aug 14, 2014 16.83 17.05 16.27 16.74 1,965,483 -0.02(-0.12%)
Aug 13, 2014 16.59 17.08 16.50 16.76 1,863,912 +0.26(+1.58%)
Aug 12, 2014 16.52 16.64 16.37 16.50 1,639,927 +0.07(+0.43%)
Aug 11, 2014 15.87 16.48 15.83 16.43 1,521,981 +0.70(+4.45%)
Aug 08, 2014 15.83 15.92 15.61 15.73 1,284,682 -0.07(-0.44%)
Aug 07, 2014 16.02 16.22 15.58 15.80 2,082,358 +0.20(+1.28%)
Aug 06, 2014 15.44 15.93 15.40 15.60 1,181,902 -0.06(-0.38%)
Aug 05, 2014 15.32 15.84 15.30 15.66 1,097,642 +0.21(+1.36%)
Aug 04, 2014 15.12 15.60 15.01 15.45 1,151,827 +0.39(+2.59%)
Aug 01, 2014 15.20 15.32 14.81 15.06 1,007,813 +0.01(+0.07%)
Jul 31, 2014 15.20 15.37 15.00 15.05 1,063,052 -0.30(-1.95%)
Jul 30, 2014 15.45 15.80 15.27 15.35 1,089,686 +0.08(+0.52%)
Jul 29, 2014 15.00 15.71 14.91 15.27 1,095,387 +0.27(+1.80%)
Jul 28, 2014 15.10 15.25 14.76 15.00 1,285,964 -0.15(-0.99%)
Jul 25, 2014 15.21 15.30 14.90 15.15 1,582,098 +0.29(+1.95%)
Jul 24, 2014 14.76 14.97 14.46 14.86 1,134,400 +0.18(+1.23%)
Jul 23, 2014 14.27 14.68 14.13 14.68 1,627,553 +0.47(+3.31%)
Jul 22, 2014 13.97 14.44 13.95 14.21 1,090,773 +0.30(+2.16%)
Jul 21, 2014 13.96 14.18 13.71 13.91 1,015,361 -0.15(-1.07%)
Jul 18, 2014 13.66 14.28 13.63 14.06 1,192,463 +0.44(+3.23%)
Jul 17, 2014 13.94 14.09 13.60 13.62 1,306,031 -0.34(-2.44%)
Jul 16, 2014 14.36 14.42 13.93 13.96 1,335,787 -0.28(-1.97%)
Jul 15, 2014 15.23 15.27 14.19 14.24 2,107,912 -0.87(-5.76%)
Jul 14, 2014 15.07 15.38 14.89 15.11 1,196,076 +0.27(+1.82%)
Jul 11, 2014 15.13 15.25 14.80 14.84 1,252,368 -0.35(-2.30%)
Jul 10, 2014 14.82 15.38 14.65 15.19 1,359,457 -0.09(-0.59%)
Jul 09, 2014 15.06 15.39 14.81 15.28 1,259,616 +0.23(+1.55%)
Jul 08, 2014 15.54 15.56 14.80 15.05 2,005,857 -0.56(-3.60%)
Jul 07, 2014 16.10 16.51 15.55 15.61 1,780,708 -0.49(-3.04%)
Jul 03, 2014 16.10 16.10 16.10 16.10 1,000,200 +0.04(+0.25%)
Jul 02, 2014 15.98 16.42 15.95 16.06 1,697,173 +0.06(+0.37%)
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.