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 (%)
May 31, 2005 12.31 12.54 12.23 12.24 276,373 -0.15(-1.21%)
May 27, 2005 12.62 12.62 12.39 12.39 234,794 -0.16(-1.27%)
May 26, 2005 12.75 12.77 12.52 12.55 253,295 -0.03(-0.24%)
May 25, 2005 12.95 13.00 12.51 12.58 806,891 +0.16(+1.29%)
May 24, 2005 12.27 12.62 12.22 12.42 176,800 +0.06(+0.49%)
May 23, 2005 12.45 12.45 12.16 12.36 325,739 -0.02(-0.16%)
May 20, 2005 12.10 12.49 12.05 12.38 478,373 +0.29(+2.40%)
May 19, 2005 11.95 12.10 11.84 12.09 180,704 +0.15(+1.26%)
May 18, 2005 11.76 12.13 11.76 11.94 277,100 +0.20(+1.70%)
May 17, 2005 11.75 11.98 11.50 11.74 166,790 -0.05(-0.42%)
May 16, 2005 11.86 12.00 11.50 11.79 298,418 -0.13(-1.09%)
May 13, 2005 12.05 12.19 11.61 11.92 220,288 -0.16(-1.32%)
May 12, 2005 12.27 12.30 12.07 12.08 323,801 -0.12(-0.98%)
May 11, 2005 12.55 12.61 12.10 12.20 287,602 -0.31(-2.48%)
May 10, 2005 12.46 12.55 12.27 12.51 295,654 -0.01(-0.08%)
May 09, 2005 12.42 12.60 11.92 12.52 626,111 -0.05(-0.40%)
May 06, 2005 12.98 13.00 12.05 12.57 2,279,617 -1.37(-9.83%)
May 05, 2005 14.28 14.28 13.25 13.94 953,472 -0.30(-2.11%)
May 04, 2005 14.04 14.42 14.04 14.24 533,120 +0.13(+0.92%)
May 03, 2005 14.13 14.46 13.75 14.11 857,338 -0.06(-0.42%)
May 02, 2005 14.60 14.70 13.72 14.17 590,839 -0.32(-2.21%)
Apr 29, 2005 14.20 14.50 13.79 14.49 390,877 +0.51(+3.65%)
Apr 28, 2005 14.00 14.50 13.80 13.98 1,083,158 -0.05(-0.36%)
Apr 27, 2005 13.71 14.03 13.27 14.03 463,258 +0.43(+3.16%)
Apr 26, 2005 12.99 13.89 12.99 13.60 1,396,061 +0.58(+4.45%)
Apr 25, 2005 13.00 13.16 12.90 13.02 344,321 +0.02(+0.15%)
Apr 22, 2005 13.25 13.27 12.90 13.00 559,776 -0.24(-1.81%)
Apr 21, 2005 12.53 13.30 12.53 13.24 504,895 +0.74(+5.92%)
Apr 20, 2005 12.80 12.80 12.40 12.50 350,855 -0.18(-1.42%)
Apr 19, 2005 12.47 12.88 12.46 12.68 356,568 +0.21(+1.68%)
Apr 18, 2005 12.52 12.79 12.21 12.47 246,497 -0.04(-0.32%)
Apr 15, 2005 12.58 12.67 12.30 12.51 318,676 -0.04(-0.32%)
Apr 14, 2005 12.83 12.95 12.42 12.55 231,789 -0.07(-0.55%)
Apr 13, 2005 12.90 13.03 12.55 12.62 210,037 -0.30(-2.32%)
Apr 12, 2005 12.96 13.11 12.32 12.92 276,856 -0.07(-0.54%)
Apr 11, 2005 13.15 13.15 12.69 12.99 203,314 +0.00(+0.00%)
Apr 08, 2005 13.47 13.52 12.82 12.99 301,185 -0.53(-3.92%)
Apr 07, 2005 13.12 13.64 12.87 13.52 138,244 +0.46(+3.56%)
Apr 06, 2005 12.92 13.51 12.74 13.05 326,432 +0.21(+1.60%)
Apr 05, 2005 13.32 13.34 12.75 12.85 363,207 -0.47(-3.53%)
Apr 04, 2005 13.40 13.40 13.01 13.32 265,950 +0.00(+0.00%)
Apr 01, 2005 13.27 13.65 13.21 13.32 388,149 -0.04(-0.30%)
Mar 31, 2005 13.48 13.59 13.15 13.36 336,343 -0.22(-1.62%)
Mar 30, 2005 13.38 13.59 13.11 13.58 170,871 +0.23(+1.72%)
Mar 29, 2005 13.36 13.67 13.03 13.35 421,891 -0.09(-0.67%)
Mar 28, 2005 13.49 13.87 13.24 13.44 242,105 +0.03(+0.22%)
Mar 24, 2005 12.90 13.65 12.81 13.41 814,623 +0.60(+4.68%)
Mar 23, 2005 12.80 13.00 12.62 12.81 367,580 -0.01(-0.08%)
Mar 22, 2005 12.98 13.09 12.61 12.82 589,190 -0.27(-2.06%)
Mar 21, 2005 12.62 13.35 12.51 13.09 1,101,041 +0.70(+5.65%)
Mar 18, 2005 12.97 13.17 12.31 12.39 611,746 -0.53(-4.10%)
Mar 17, 2005 12.33 12.98 12.15 12.92 709,778 +0.69(+5.64%)
Mar 16, 2005 12.90 13.01 11.94 12.23 3,013,934 +0.93(+8.23%)
Mar 15, 2005 12.08 12.15 11.28 11.30 559,235 -0.65(-5.44%)
Mar 14, 2005 11.00 11.99 11.00 11.95 351,284 +0.93(+8.44%)
Mar 11, 2005 10.91 11.24 10.73 11.02 410,482 +0.05(+0.46%)
Mar 10, 2005 11.04 11.33 10.66 10.97 478,398 +0.05(+0.46%)
Mar 09, 2005 10.93 11.64 10.45 10.92 1,121,742 +0.15(+1.39%)
Mar 08, 2005 11.57 11.60 10.62 10.77 569,590 -0.91(-7.79%)
Mar 07, 2005 11.24 12.31 11.24 11.68 359,961 +0.08(+0.69%)
Mar 04, 2005 11.81 12.00 10.85 11.60 624,686 -0.07(-0.60%)
Mar 03, 2005 12.60 12.76 11.49 11.67 491,474 -1.09(-8.54%)
Mar 02, 2005 12.87 13.05 12.59 12.76 272,116 -0.10(-0.78%)
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.