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 28, 2010 5.080 5.150 4.950 5.130 1,822,438 +0.05(+0.98%)
May 27, 2010 5.200 5.220 5.000 5.080 1,908,234 +0.08(+1.60%)
May 26, 2010 5.140 5.340 4.880 5.000 4,671,325 +0.13(+2.67%)
May 25, 2010 4.480 4.900 4.400 4.870 3,362,414 -0.09(-1.81%)
May 24, 2010 5.070 5.240 4.790 4.960 2,762,741 -0.02(-0.40%)
May 21, 2010 4.460 5.220 4.360 4.980 5,988,953 +0.50(+11.10%)
May 20, 2010 4.514 4.730 4.360 4.482 4,719,857 -0.39(-7.96%)
May 19, 2010 5.220 5.240 4.750 4.870 5,708,463 -0.48(-8.97%)
May 18, 2010 5.620 5.660 5.320 5.350 2,081,524 -0.15(-2.73%)
May 17, 2010 5.710 5.790 5.260 5.500 2,989,490 -0.19(-3.34%)
May 14, 2010 5.810 5.830 5.510 5.690 3,050,152 -0.09(-1.56%)
May 13, 2010 5.830 5.920 5.630 5.780 3,864,859 -0.16(-2.69%)
May 12, 2010 6.270 6.360 5.910 5.940 5,606,728 -0.20(-3.26%)
May 11, 2010 5.840 6.150 5.450 6.140 6,152,818 +0.44(+7.72%)
May 10, 2010 5.775 5.950 5.610 5.700 3,655,715 +0.38(+7.14%)
May 07, 2010 5.900 5.910 5.300 5.320 5,079,805 -0.63(-10.59%)
May 06, 2010 6.000 6.100 4.660 5.950 9,278,976 +0.38(+6.82%)
May 05, 2010 6.130 6.350 5.500 5.570 9,821,775 -0.94(-14.44%)
May 04, 2010 6.110 6.670 5.910 6.510 12,975,994 +0.29(+4.66%)
May 03, 2010 6.130 6.330 5.820 6.220 11,526,449 +0.63(+11.27%)
Apr 30, 2010 5.090 5.800 5.050 5.590 11,309,085 +0.67(+13.62%)
Apr 29, 2010 4.250 4.980 4.250 4.920 5,478,373 +0.69(+16.31%)
Apr 28, 2010 4.350 4.370 4.180 4.230 1,237,026 -0.02(-0.47%)
Apr 27, 2010 4.410 4.450 4.200 4.250 1,690,322 -0.20(-4.49%)
Apr 26, 2010 4.480 4.600 4.450 4.450 1,964,897 +0.06(+1.34%)
Apr 23, 2010 4.160 4.500 4.160 4.391 2,944,872 +0.28(+6.84%)
Apr 22, 2010 4.190 4.210 4.020 4.110 2,534,245 -0.11(-2.61%)
Apr 21, 2010 4.290 4.440 4.220 4.220 2,042,179 -0.03(-0.71%)
Apr 20, 2010 4.500 4.508 4.160 4.250 4,133,748 -0.28(-6.18%)
Apr 19, 2010 4.770 4.840 4.390 4.530 3,489,426 -0.16(-3.41%)
Apr 16, 2010 4.820 4.880 4.500 4.690 4,369,034 -0.21(-4.29%)
Apr 15, 2010 4.870 4.990 4.610 4.900 4,603,363 +0.15(+3.16%)
Apr 14, 2010 4.650 4.860 4.500 4.750 5,168,631 -0.05(-1.04%)
Apr 13, 2010 4.670 4.890 4.350 4.800 11,061,209 +0.53(+12.41%)
Apr 12, 2010 3.740 4.300 3.700 4.270 13,372,363 +0.80(+23.05%)
Apr 09, 2010 3.490 3.630 3.420 3.470 3,686,994 +0.01(+0.29%)
Apr 08, 2010 3.410 3.590 3.349 3.460 5,357,647 +0.13(+3.90%)
Apr 07, 2010 3.200 3.390 3.100 3.330 3,336,476 +0.15(+4.72%)
Apr 06, 2010 3.280 3.280 3.040 3.180 5,345,333 -0.17(-5.07%)
Apr 05, 2010 3.490 3.560 3.230 3.350 25,564,592 +0.61(+22.26%)
Apr 01, 2010 2.750 2.740 2.740 2.740 340,300 +0.00(+0.00%)
Mar 31, 2010 2.780 2.820 2.740 2.740 581,003 -0.04(-1.44%)
Mar 30, 2010 2.900 2.910 2.710 2.780 1,089,308 -0.08(-2.80%)
Mar 29, 2010 2.850 2.910 2.820 2.860 827,017 +0.05(+1.78%)
Mar 26, 2010 2.900 2.900 2.790 2.810 1,413,010 -0.09(-3.10%)
Mar 25, 2010 2.860 2.990 2.790 2.900 2,966,573 -0.10(-3.33%)
Mar 24, 2010 2.890 3.000 2.864 3.000 2,548,965 +0.16(+5.63%)
Mar 23, 2010 2.750 2.890 2.710 2.840 2,301,322 +0.11(+4.03%)
Mar 22, 2010 2.530 2.760 2.420 2.730 1,222,185 +0.15(+5.81%)
Mar 19, 2010 2.640 2.660 2.560 2.580 1,091,112 -0.09(-3.37%)
Mar 18, 2010 2.750 2.750 2.620 2.670 647,208 -0.07(-2.55%)
Mar 17, 2010 2.750 2.760 2.710 2.740 557,714 +0.04(+1.48%)
Mar 16, 2010 2.720 2.760 2.690 2.700 431,007 -0.03(-1.10%)
Mar 15, 2010 2.730 2.751 2.690 2.730 520,454 -0.04(-1.44%)
Mar 12, 2010 2.790 2.790 2.690 2.770 445,832 -0.01(-0.36%)
Mar 11, 2010 2.720 2.790 2.600 2.780 836,968 +0.07(+2.58%)
Mar 10, 2010 2.700 2.730 2.651 2.710 949,653 +0.02(+0.74%)
Mar 09, 2010 2.750 2.750 2.690 2.690 570,413 -0.02(-0.74%)
Mar 08, 2010 2.700 2.720 2.640 2.710 533,477 +0.01(+0.37%)
Mar 05, 2010 2.700 2.730 2.650 2.700 736,220 +0.03(+1.12%)
Mar 04, 2010 2.780 2.790 2.600 2.670 828,622 -0.08(-2.91%)
Mar 03, 2010 2.730 2.790 2.700 2.750 807,771 +0.06(+2.23%)
Mar 02, 2010 2.640 2.730 2.600 2.690 1,283,295 +0.13(+5.08%)
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.