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, 2014 14.16 14.79 14.00 14.77 1,432,094 +0.42(+2.93%)
Apr 29, 2014 14.20 14.60 14.10 14.35 1,895,132 +0.31(+2.21%)
Apr 28, 2014 13.85 14.21 13.66 14.04 2,716,682 +0.19(+1.37%)
Apr 25, 2014 14.07 14.07 13.67 13.85 2,334,140 -0.18(-1.25%)
Apr 24, 2014 13.93 14.26 13.43 14.03 1,997,684 +0.24(+1.70%)
Apr 23, 2014 14.48 14.48 13.62 13.79 1,680,584 -0.44(-3.09%)
Apr 22, 2014 13.88 14.55 13.88 14.23 1,701,057 +0.37(+2.67%)
Apr 21, 2014 13.55 13.91 13.42 13.86 1,668,386 +0.40(+2.97%)
Apr 17, 2014 13.97 13.46 13.46 13.46 2,773,500 -0.46(-3.30%)
Apr 16, 2014 14.00 14.18 13.60 13.92 2,464,659 +0.01(+0.07%)
Apr 15, 2014 14.13 14.31 12.88 13.91 5,028,427 -0.15(-1.07%)
Apr 14, 2014 14.38 15.06 13.76 14.06 3,648,872 -0.20(-1.40%)
Apr 11, 2014 14.45 14.62 13.90 14.26 4,632,823 -0.45(-3.06%)
Apr 10, 2014 15.55 15.60 14.66 14.71 3,869,279 -0.80(-5.16%)
Apr 09, 2014 15.55 15.89 15.29 15.51 2,405,213 +0.03(+0.19%)
Apr 08, 2014 15.76 15.98 15.28 15.48 2,585,387 -0.32(-2.03%)
Apr 07, 2014 15.77 16.54 15.29 15.80 2,602,083 -0.12(-0.75%)
Apr 04, 2014 16.68 16.78 15.55 15.92 4,090,473 -0.68(-4.10%)
Apr 03, 2014 17.06 17.17 16.24 16.60 2,797,346 -0.43(-2.52%)
Apr 02, 2014 17.30 17.39 16.72 17.03 3,074,793 +0.25(+1.49%)
Apr 01, 2014 17.29 17.30 16.72 16.78 3,607,292 -0.26(-1.53%)
Mar 31, 2014 16.80 17.46 16.68 17.04 3,308,674 +0.43(+2.59%)
Mar 28, 2014 16.94 17.14 16.41 16.61 2,861,661 -0.27(-1.60%)
Mar 27, 2014 16.24 16.96 15.62 16.88 6,809,059 +0.34(+2.06%)
Mar 26, 2014 14.20 17.29 14.15 16.54 16,450,507 +2.45(+17.39%)
Mar 25, 2014 14.22 14.48 13.83 14.09 2,085,980 -0.02(-0.14%)
Mar 24, 2014 14.85 14.94 13.36 14.11 4,433,406 -0.73(-4.92%)
Mar 21, 2014 15.49 15.50 14.70 14.84 3,872,031 -0.17(-1.13%)
Mar 20, 2014 15.20 15.24 14.91 15.01 1,410,862 -0.22(-1.44%)
Mar 19, 2014 15.38 15.48 15.05 15.23 1,426,054 -0.22(-1.42%)
Mar 18, 2014 15.04 15.51 15.04 15.45 1,444,761 +0.46(+3.07%)
Mar 17, 2014 15.31 15.50 14.92 14.99 1,564,173 -0.12(-0.79%)
Mar 14, 2014 15.11 15.60 15.04 15.11 2,272,260 -0.08(-0.53%)
Mar 13, 2014 14.82 15.84 14.82 15.19 4,415,364 +0.38(+2.57%)
Mar 12, 2014 14.65 15.00 14.38 14.81 1,492,664 +0.03(+0.17%)
Mar 11, 2014 15.10 15.49 14.71 14.79 2,267,487 -0.21(-1.37%)
Mar 10, 2014 15.63 15.63 14.73 14.99 2,632,751 -0.28(-1.83%)
Mar 07, 2014 15.92 16.12 14.79 15.27 4,515,986 -0.63(-3.96%)
Mar 06, 2014 16.50 16.65 15.70 15.90 2,093,600 -0.60(-3.64%)
Mar 05, 2014 16.68 16.76 16.45 16.50 1,059,732 -0.15(-0.90%)
Mar 04, 2014 16.35 16.70 16.20 16.65 1,774,160 +0.55(+3.42%)
Mar 03, 2014 15.67 16.18 15.50 16.10 1,615,008 +0.05(+0.31%)
Feb 28, 2014 16.60 16.80 15.52 16.05 2,636,009 -0.57(-3.43%)
Feb 27, 2014 16.53 16.85 16.41 16.62 1,622,934 +0.06(+0.36%)
Feb 26, 2014 16.98 17.06 16.33 16.56 1,760,310 -0.24(-1.43%)
Feb 25, 2014 16.46 17.07 16.38 16.80 1,844,104 +0.31(+1.88%)
Feb 24, 2014 16.44 16.95 16.36 16.49 2,308,492 +0.13(+0.79%)
Feb 21, 2014 16.16 16.80 16.04 16.36 2,346,689 +0.29(+1.80%)
Feb 20, 2014 15.37 16.40 15.35 16.07 3,218,820 +0.70(+4.55%)
Feb 19, 2014 15.59 15.85 15.35 15.37 1,445,561 -0.23(-1.47%)
Feb 18, 2014 15.25 15.90 15.25 15.60 2,382,018 +0.33(+2.16%)
Feb 14, 2014 15.55 15.27 15.27 15.27 1,262,100 -0.27(-1.74%)
Feb 13, 2014 15.23 15.59 14.94 15.54 1,328,478 +0.15(+0.97%)
Feb 12, 2014 15.39 15.55 15.21 15.39 1,195,156 +0.06(+0.39%)
Feb 11, 2014 15.34 15.44 14.80 15.33 1,796,043 +0.03(+0.20%)
Feb 10, 2014 15.27 15.51 15.14 15.30 1,624,198 +0.09(+0.59%)
Feb 07, 2014 14.56 15.30 14.48 15.21 2,388,496 +0.74(+5.11%)
Feb 06, 2014 14.76 14.86 14.35 14.47 2,535,151 -0.29(-1.96%)
Feb 05, 2014 15.02 15.21 14.28 14.76 2,362,183 -0.29(-1.93%)
Feb 04, 2014 14.49 15.29 14.47 15.05 3,983,838 +0.62(+4.30%)
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.