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, 2016 5.870 6.210 5.860 6.010 2,042,770 +0.15(+2.56%)
May 27, 2016 5.770 5.860 5.860 5.860 824,800 +0.15(+2.63%)
May 26, 2016 5.890 5.890 5.659 5.710 835,797 +0.01(+0.18%)
May 25, 2016 5.930 5.980 5.635 5.700 1,130,894 -0.21(-3.55%)
May 24, 2016 5.850 5.980 5.760 5.910 1,480,338 +0.10(+1.72%)
May 23, 2016 5.740 5.920 5.720 5.810 1,063,746 +0.07(+1.22%)
May 20, 2016 5.640 5.800 5.590 5.740 1,135,716 +0.21(+3.80%)
May 19, 2016 5.510 5.645 5.430 5.530 674,538 -0.02(-0.36%)
May 18, 2016 5.420 5.630 5.420 5.550 921,147 +0.09(+1.65%)
May 17, 2016 5.490 5.765 5.445 5.460 1,366,595 -0.08(-1.44%)
May 16, 2016 5.420 5.570 5.400 5.540 890,686 +0.18(+3.36%)
May 13, 2016 5.160 5.420 5.150 5.360 1,084,433 +0.18(+3.38%)
May 12, 2016 5.280 5.350 5.080 5.185 1,003,788 -0.07(-1.24%)
May 11, 2016 5.390 5.540 5.250 5.250 736,578 -0.17(-3.14%)
May 10, 2016 5.550 5.620 5.370 5.420 1,050,794 -0.05(-0.91%)
May 09, 2016 5.400 5.540 5.330 5.470 1,058,946 +0.10(+1.86%)
May 06, 2016 5.230 5.460 5.210 5.370 731,859 +0.08(+1.51%)
May 05, 2016 5.270 5.390 5.120 5.290 1,126,905 +0.08(+1.54%)
May 04, 2016 5.570 5.670 5.180 5.210 2,198,649 -0.43(-7.62%)
May 03, 2016 5.870 5.880 5.610 5.640 2,129,705 -0.32(-5.37%)
May 02, 2016 5.470 6.069 5.380 5.960 2,839,914 +0.52(+9.56%)
Apr 29, 2016 5.170 5.690 5.170 5.440 1,681,408 +0.18(+3.42%)
Apr 28, 2016 4.800 5.890 4.660 5.260 4,635,558 +0.18(+3.54%)
Apr 27, 2016 5.010 5.190 5.010 5.080 1,445,057 +0.02(+0.40%)
Apr 26, 2016 5.230 5.340 5.040 5.060 1,523,286 -0.20(-3.80%)
Apr 25, 2016 5.150 5.420 5.140 5.260 1,596,113 +0.11(+2.14%)
Apr 22, 2016 5.230 5.280 5.060 5.150 948,836 -0.09(-1.72%)
Apr 21, 2016 5.240 5.300 5.030 5.240 1,501,982 +0.05(+0.96%)
Apr 20, 2016 5.160 5.290 5.060 5.190 1,288,516 +0.06(+1.17%)
Apr 19, 2016 5.080 5.322 5.005 5.130 1,295,217 +0.09(+1.79%)
Apr 18, 2016 5.000 5.140 4.970 5.040 835,451 -0.02(-0.40%)
Apr 15, 2016 5.050 5.190 4.950 5.060 1,117,747 -0.03(-0.59%)
Apr 14, 2016 5.150 5.250 5.045 5.090 1,233,662 -0.03(-0.59%)
Apr 13, 2016 4.950 5.150 4.820 5.120 1,350,790 +0.27(+5.57%)
Apr 12, 2016 4.640 4.870 4.550 4.850 1,119,835 +0.16(+3.41%)
Apr 11, 2016 4.920 4.950 4.675 4.690 1,077,177 -0.24(-4.87%)
Apr 08, 2016 5.160 5.190 4.860 4.930 973,917 -0.15(-2.95%)
Apr 07, 2016 4.960 5.140 4.920 5.080 1,795,384 +0.05(+0.99%)
Apr 06, 2016 4.670 5.050 4.670 5.030 2,521,849 +0.33(+7.02%)
Apr 05, 2016 4.490 4.750 4.450 4.700 1,573,246 +0.16(+3.52%)
Apr 04, 2016 4.630 4.771 4.520 4.540 1,284,268 -0.06(-1.30%)
Apr 01, 2016 4.540 4.680 4.430 4.600 1,349,248 -0.07(-1.50%)
Mar 31, 2016 4.700 4.830 4.610 4.670 1,438,121 -0.04(-0.85%)
Mar 30, 2016 5.030 5.130 4.610 4.710 3,122,831 -0.23(-4.66%)
Mar 29, 2016 5.580 5.720 4.920 4.940 15,308,753 +0.39(+8.57%)
Mar 28, 2016 4.640 4.700 4.360 4.550 734,805 -0.02(-0.44%)
Mar 24, 2016 4.360 4.570 4.570 4.570 729,500 +0.14(+3.16%)
Mar 23, 2016 4.700 4.910 4.370 4.430 1,230,822 -0.26(-5.54%)
Mar 22, 2016 4.760 4.919 4.560 4.690 959,604 -0.03(-0.64%)
Mar 21, 2016 4.690 5.170 4.660 4.720 1,856,913 +0.02(+0.43%)
Mar 18, 2016 4.380 4.840 4.306 4.700 4,258,058 +0.43(+10.07%)
Mar 17, 2016 4.110 4.372 3.990 4.270 1,218,207 +0.13(+3.14%)
Mar 16, 2016 4.390 4.410 3.990 4.140 1,519,796 -0.27(-6.12%)
Mar 15, 2016 4.740 4.750 4.400 4.410 1,254,606 -0.40(-8.32%)
Mar 14, 2016 4.750 4.900 4.740 4.810 1,093,519 +0.00(+0.00%)
Mar 11, 2016 4.840 4.880 4.660 4.810 1,188,293 +0.09(+1.91%)
Mar 10, 2016 4.750 4.840 4.610 4.720 916,234 -0.03(-0.63%)
Mar 09, 2016 4.950 4.980 4.680 4.750 1,094,758 -0.04(-0.84%)
Mar 08, 2016 5.250 5.380 4.780 4.790 1,804,652 -0.59(-10.97%)
Mar 07, 2016 5.220 5.480 4.870 5.380 2,272,135 +0.20(+3.86%)
Mar 04, 2016 5.130 5.230 5.000 5.180 2,413,612 +0.10(+1.97%)
Mar 03, 2016 4.860 5.280 4.850 5.080 2,256,935 +0.31(+6.50%)
Mar 02, 2016 4.310 4.800 4.170 4.770 2,555,322 +0.47(+10.93%)
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.