Skip to main content
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 29, 2009 0.7000 0.7700 0.6600 0.7000 5,004,600 +0.04(+6.06%)
May 28, 2009 0.8000 0.8200 0.5760 0.6600 9,653,559 -0.07(-9.59%)
May 27, 2009 0.4500 0.7600 0.4500 0.7300 12,396,791 +0.29(+65.91%)
May 26, 2009 0.4500 0.4600 0.3900 0.4400 1,559,000 +0.02(+4.76%)
May 22, 2009 0.3650 0.4598 0.3400 0.4200 3,811,503 +0.07(+19.32%)
May 21, 2009 0.3500 0.3700 0.3500 0.3520 670,809 +0.00(+0.00%)
May 20, 2009 0.3600 0.3700 0.3302 0.3520 861,920 +0.00(+0.00%)
May 19, 2009 0.3930 0.3930 0.3450 0.3520 708,997 -0.02(-6.16%)
May 18, 2009 0.4000 0.4000 0.3710 0.3751 778,375 -0.00(-1.26%)
May 15, 2009 0.4500 0.4500 0.3700 0.3799 1,422,937 -0.05(-11.65%)
May 14, 2009 0.4700 0.5300 0.4000 0.4300 5,510,329 +0.07(+19.44%)
May 13, 2009 0.3400 0.3800 0.3202 0.3600 1,324,421 +0.03(+9.09%)
May 12, 2009 0.4000 0.4100 0.2510 0.3300 1,665,334 -0.04(-10.81%)
May 11, 2009 0.4500 0.4500 0.3500 0.3700 1,435,279 -0.04(-9.76%)
May 08, 2009 0.4500 0.4792 0.3900 0.4100 4,433,014 +0.05(+15.49%)
May 07, 2009 0.3150 0.3600 0.3000 0.3550 1,805,366 +0.07(+22.41%)
May 06, 2009 0.2500 0.3125 0.2500 0.2900 1,252,051 +0.04(+16.00%)
May 05, 2009 0.2308 0.2659 0.2308 0.2500 596,757 +0.01(+4.12%)
May 04, 2009 0.2501 0.2600 0.2400 0.2401 258,602 -0.01(-3.96%)
May 01, 2009 0.2497 0.2550 0.2300 0.2500 225,920 +0.01(+4.17%)
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%)
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.