| Keryx Biopharmaceuticals, Inc. | (NQ: KERX) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 18, 2013 | 7.560 | 7.750 | 7.470 | 7.660 | 1,840,366 | +0.10(+1.32%) |
| Jun 17, 2013 | 7.330 | 7.570 | 7.220 | 7.560 | 0 | +0.26(+3.55%) |
| Jun 14, 2013 | 6.970 | 7.340 | 6.970 | 7.301 | 0 | +0.33(+4.75%) |
| Jun 13, 2013 | 7.000 | 7.020 | 6.610 | 6.970 | 4,264,136 | -0.01(-0.14%) |
| Jun 12, 2013 | 7.460 | 7.480 | 6.980 | 6.980 | 2,848,682 | -0.37(-5.01%) |
| Jun 11, 2013 | 7.690 | 7.690 | 7.330 | 7.348 | 2,829,558 | -0.39(-5.06%) |
| Jun 10, 2013 | 7.660 | 7.780 | 7.520 | 7.740 | 0 | +0.09(+1.18%) |
| Jun 07, 2013 | 7.680 | 7.790 | 7.610 | 7.650 | 0 | +0.00(+0.00%) |
| Jun 06, 2013 | 7.520 | 7.660 | 7.362 | 7.650 | 1,773,771 | +0.23(+3.10%) |
| Jun 05, 2013 | 7.660 | 7.810 | 7.360 | 7.420 | 0 | -0.25(-3.26%) |
| Jun 04, 2013 | 7.900 | 8.080 | 7.550 | 7.670 | 0 | -0.19(-2.42%) |
| Jun 03, 2013 | 8.290 | 8.400 | 7.730 | 7.860 | 4,416,739 | -0.15(-1.87%) |
| May 31, 2013 | 8.140 | 8.239 | 8.000 | 8.010 | 1,951,738 | -0.15(-1.84%) |
| May 30, 2013 | 8.140 | 8.245 | 8.100 | 8.160 | 1,902,938 | +0.02(+0.25%) |
| May 29, 2013 | 7.950 | 8.182 | 7.920 | 8.140 | 1,233,298 | +0.14(+1.75%) |
| May 28, 2013 | 8.130 | 8.250 | 7.960 | 8.000 | 1,457,626 | -0.03(-0.37%) |
| May 24, 2013 | 7.990 | 8.090 | 7.960 | 8.030 | 0 | +0.00(+0.00%) |
| May 23, 2013 | 7.800 | 8.055 | 7.620 | 8.030 | 0 | +0.15(+1.90%) |
| May 22, 2013 | 8.100 | 8.210 | 7.780 | 7.880 | 0 | -0.17(-2.11%) |
| May 21, 2013 | 7.990 | 8.200 | 7.870 | 8.050 | 0 | +0.11(+1.39%) |
| May 20, 2013 | 8.090 | 8.260 | 7.905 | 7.940 | 1,997,465 | -0.10(-1.24%) |
| May 17, 2013 | 8.050 | 8.150 | 7.920 | 8.040 | 0 | +0.04(+0.50%) |
| May 16, 2013 | 8.190 | 8.249 | 7.890 | 8.000 | 1,765,106 | -0.19(-2.32%) |
| May 15, 2013 | 8.420 | 8.489 | 8.065 | 8.190 | 0 | -0.56(-6.40%) |
| May 13, 2013 | 8.200 | 8.750 | 8.110 | 8.750 | 4,785,970 | +0.53(+6.45%) |
| May 10, 2013 | 7.940 | 8.270 | 7.830 | 8.220 | 0 | +0.39(+4.98%) |
| May 09, 2013 | 7.880 | 7.980 | 7.760 | 7.830 | 0 | -0.02(-0.25%) |
| May 08, 2013 | 7.990 | 8.000 | 7.660 | 7.850 | 0 | -0.14(-1.75%) |
| May 07, 2013 | 8.310 | 8.349 | 7.970 | 7.990 | 2,158,829 | -0.26(-3.15%) |
| May 06, 2013 | 8.090 | 8.410 | 8.020 | 8.250 | 0 | +0.19(+2.36%) |
| May 03, 2013 | 8.010 | 8.170 | 7.900 | 8.060 | 0 | +0.16(+2.03%) |
| May 02, 2013 | 7.820 | 8.000 | 7.820 | 7.900 | 0 | +0.09(+1.17%) |
| May 01, 2013 | 8.110 | 8.140 | 7.800 | 7.809 | 0 | -0.34(-4.18%) |
| Apr 30, 2013 | 8.180 | 8.230 | 7.910 | 8.150 | 0 | -0.05(-0.61%) |
| Apr 29, 2013 | 8.170 | 8.380 | 8.100 | 8.200 | 1,240,244 | +0.05(+0.61%) |
| Apr 26, 2013 | 8.300 | 8.340 | 8.120 | 8.150 | 1,343,264 | -0.19(-2.28%) |
| Apr 25, 2013 | 8.270 | 8.410 | 8.120 | 8.340 | 2,313,692 | +0.24(+2.96%) |
| Apr 24, 2013 | 8.350 | 8.450 | 8.050 | 8.100 | 1,636,120 | -0.21(-2.53%) |
| Apr 23, 2013 | 8.430 | 8.770 | 8.255 | 8.310 | 3,938,132 | -0.01(-0.12%) |
| Apr 22, 2013 | 8.060 | 8.640 | 8.060 | 8.320 | 6,265,798 | +0.29(+3.61%) |
| Apr 19, 2013 | 7.600 | 8.055 | 7.580 | 8.030 | 2,318,250 | +0.42(+5.52%) |
| Apr 18, 2013 | 7.800 | 7.920 | 7.550 | 7.610 | 1,358,466 | -0.13(-1.68%) |
| Apr 17, 2013 | 7.800 | 7.900 | 7.600 | 7.740 | 1,288,685 | -0.11(-1.40%) |
| Apr 16, 2013 | 7.840 | 7.920 | 7.650 | 7.850 | 1,385,501 | +0.13(+1.68%) |
| Apr 15, 2013 | 8.080 | 8.100 | 7.640 | 7.720 | 2,560,828 | -0.33(-4.10%) |
| Apr 12, 2013 | 8.080 | 8.120 | 7.770 | 8.050 | 2,162,820 | -0.05(-0.62%) |
| Apr 11, 2013 | 8.380 | 8.550 | 7.990 | 8.100 | 3,843,830 | -0.18(-2.17%) |
| Apr 10, 2013 | 8.190 | 8.400 | 8.050 | 8.280 | 4,193,495 | +0.18(+2.22%) |
| Apr 09, 2013 | 7.400 | 8.320 | 7.340 | 8.100 | 10,204,561 | +0.76(+10.35%) |
| Apr 08, 2013 | 7.350 | 7.450 | 7.150 | 7.340 | 1,552,084 | +0.03(+0.41%) |
| Apr 05, 2013 | 6.950 | 7.350 | 6.930 | 7.310 | 2,431,079 | +0.22(+3.10%) |
| Apr 04, 2013 | 6.960 | 7.090 | 6.820 | 7.090 | 1,505,711 | +0.17(+2.46%) |
| Apr 03, 2013 | 7.050 | 7.060 | 6.820 | 6.920 | 1,470,099 | -0.13(-1.84%) |
| Apr 02, 2013 | 6.970 | 7.100 | 6.900 | 7.050 | 1,384,005 | +0.11(+1.59%) |
