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, 2009 0.2700 0.2700 0.2217 0.2400 448,249 -0.00(-0.54%)
Apr 29, 2009 0.2600 0.2699 0.2413 0.2413 380,242 -0.03(-10.30%)
Apr 28, 2009 0.2470 0.2690 0.2300 0.2690 880,833 +0.03(+12.08%)
Apr 27, 2009 0.2600 0.2600 0.2200 0.2400 676,674 +0.01(+4.35%)
Apr 24, 2009 0.2508 0.2700 0.2210 0.2300 1,309,730 +0.01(+5.41%)
Apr 23, 2009 0.2690 0.2690 0.2110 0.2182 1,197,251 -0.03(-13.14%)
Apr 22, 2009 0.3000 0.3100 0.2405 0.2512 4,236,882 -0.04(-13.38%)
Apr 21, 2009 0.1700 0.3000 0.1700 0.2900 6,874,894 +0.13(+81.25%)
Apr 20, 2009 0.1900 0.1900 0.1600 0.1600 897,900 -0.02(-11.11%)
Apr 17, 2009 0.1900 0.1900 0.1700 0.1800 431,399 -0.00(-0.06%)
Apr 16, 2009 0.1800 0.1989 0.1711 0.1801 507,148 +0.00(+2.27%)
Apr 15, 2009 0.2100 0.2200 0.1710 0.1761 1,190,759 -0.02(-11.95%)
Apr 14, 2009 0.1700 0.2300 0.1600 0.2000 3,362,937 +0.04(+24.92%)
Apr 13, 2009 0.1700 0.1700 0.1513 0.1601 171,701 +0.00(+0.06%)
Apr 09, 2009 0.1610 0.1700 0.1500 0.1600 181,748 +0.00(+0.00%)
Apr 08, 2009 0.1600 0.1690 0.1450 0.1600 373,928 +0.01(+3.23%)
Apr 07, 2009 0.1700 0.1700 0.1420 0.1550 225,625 -0.01(-8.28%)
Apr 06, 2009 0.1600 0.1690 0.1410 0.1690 334,426 +0.00(+0.60%)
Apr 03, 2009 0.1700 0.1700 0.1560 0.1680 223,046 +0.00(+1.88%)
Apr 02, 2009 0.1700 0.1800 0.1600 0.1649 526,913 +0.00(+3.06%)
Apr 01, 2009 0.1598 0.1700 0.1450 0.1600 517,995 +0.02(+16.79%)
Mar 31, 2009 0.1370 0.1705 0.1255 0.1370 1,028,724 +0.00(+0.00%)
Mar 30, 2009 0.1550 0.1550 0.1211 0.1370 528,506 -0.01(-9.27%)
Mar 26, 2009 0.1400 0.1690 0.1400 0.1510 1,385,782 +0.01(+7.86%)
Mar 25, 2009 0.1500 0.1600 0.1300 0.1400 834,211 -0.00(-2.23%)
Mar 24, 2009 0.1294 0.1580 0.1210 0.1432 442,474 +0.02(+19.04%)
Mar 23, 2009 0.1210 0.1300 0.1200 0.1203 70,289 -0.00(-2.98%)
Mar 20, 2009 0.1300 0.1300 0.1195 0.1240 122,614 -0.00(-0.80%)
Mar 19, 2009 0.1250 0.1300 0.1200 0.1250 216,869 +0.00(+2.04%)
Mar 18, 2009 0.1200 0.1300 0.1180 0.1225 363,772 +0.00(+0.41%)
Mar 17, 2009 0.1300 0.1302 0.1150 0.1220 389,479 -0.01(-6.15%)
Mar 16, 2009 0.1400 0.1475 0.1250 0.1300 389,061 -0.01(-7.01%)
Mar 13, 2009 0.1298 0.1600 0.1295 0.1398 401,426 +0.02(+16.50%)
Mar 12, 2009 0.1290 0.1490 0.1200 0.1200 666,425 +0.00(+0.00%)
Mar 11, 2009 0.1200 0.1350 0.1200 0.1200 349,200 +0.00(+2.56%)
Mar 10, 2009 0.1200 0.1200 0.1100 0.1170 334,847 -0.00(-2.50%)
Mar 09, 2009 0.1100 0.1200 0.1000 0.1200 309,280 +0.01(+9.09%)
Mar 06, 2009 0.1051 0.1149 0.1005 0.1100 293,462 +0.01(+4.76%)
Mar 05, 2009 0.1250 0.1250 0.0900 0.1050 1,633,867 -0.02(-18.98%)
Mar 04, 2009 0.1300 0.1300 0.1200 0.1296 181,473 -0.00(-1.82%)
Mar 02, 2009 0.1300 0.1320 0.1103 0.1320 376,055 -0.00(-0.60%)
Feb 27, 2009 0.1600 0.1600 0.1200 0.1328 653,335 -0.01(-6.48%)
Feb 26, 2009 0.1490 0.1679 0.1400 0.1420 563,259 -0.01(-4.70%)
Feb 25, 2009 0.1500 0.1550 0.1400 0.1490 123,271 -0.00(-0.67%)
Feb 24, 2009 0.1388 0.1500 0.1363 0.1500 56,084 +0.02(+12.61%)
Feb 23, 2009 0.1330 0.1587 0.1330 0.1332 132,107 +0.00(+2.38%)
Feb 20, 2009 0.1450 0.1497 0.1301 0.1301 419,143 -0.01(-7.07%)
Feb 19, 2009 0.1550 0.1550 0.1400 0.1400 531,883 -0.01(-6.67%)
Feb 18, 2009 0.1600 0.1600 0.1400 0.1500 558,681 -0.01(-3.23%)
Feb 17, 2009 0.1800 0.1900 0.1401 0.1550 1,128,439 -0.03(-14.36%)
Feb 13, 2009 0.1830 0.1949 0.1810 0.1810 145,359 +0.00(+0.11%)
Feb 12, 2009 0.1810 0.1955 0.1800 0.1808 176,058 -0.01(-6.27%)
Feb 11, 2009 0.1890 0.2000 0.1811 0.1929 191,156 +0.01(+4.16%)
Feb 10, 2009 0.1950 0.2050 0.1852 0.1852 203,854 -0.01(-5.03%)
Feb 09, 2009 0.1851 0.2070 0.1851 0.1950 294,962 -0.00(-0.46%)
Feb 06, 2009 0.2200 0.2200 0.1811 0.1959 1,066,281 +0.00(+1.29%)
Feb 05, 2009 0.1910 0.2325 0.1800 0.1934 1,247,589 +0.00(+1.26%)
Feb 04, 2009 0.1601 0.2197 0.1601 0.1910 832,767 +0.02(+12.35%)
Feb 03, 2009 0.1900 0.1900 0.1500 0.1700 1,556,324 -0.01(-8.11%)
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.