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 (%)
Dec 31, 2008 0.2400 0.2695 0.2105 0.2203 443,723 -0.02(-8.21%)
Dec 30, 2008 0.5400 0.5400 0.2200 0.2400 2,084,419 +0.02(+9.09%)
Dec 29, 2008 0.2100 0.2300 0.2000 0.2200 368,978 +0.01(+4.76%)
Dec 26, 2008 0.2100 0.2190 0.2099 0.2100 238,965 +0.00(+1.45%)
Dec 24, 2008 0.2002 0.2200 0.2002 0.2070 208,536 +0.01(+3.34%)
Dec 23, 2008 0.2200 0.2200 0.1910 0.2003 333,415 -0.01(-4.62%)
Dec 22, 2008 0.2100 0.2390 0.2000 0.2100 316,315 +0.00(+0.00%)
Dec 19, 2008 0.2237 0.2298 0.1900 0.2100 591,873 -0.01(-4.55%)
Dec 18, 2008 0.2500 0.2500 0.2100 0.2200 600,675 -0.02(-9.09%)
Dec 17, 2008 0.2195 0.2900 0.1912 0.2420 2,155,995 +0.04(+21.00%)
Dec 16, 2008 0.1850 0.2400 0.1850 0.2000 1,064,216 +0.02(+8.11%)
Dec 15, 2008 0.2050 0.2200 0.1802 0.1850 492,181 -0.02(-9.76%)
Dec 12, 2008 0.1800 0.2190 0.1800 0.2050 387,554 +0.02(+10.81%)
Dec 11, 2008 0.1898 0.2190 0.1800 0.1850 467,674 -0.01(-3.44%)
Dec 10, 2008 0.2350 0.2350 0.1600 0.1916 1,163,242 -0.03(-12.91%)
Dec 09, 2008 0.1500 0.2500 0.1402 0.2200 1,910,426 +0.07(+46.67%)
Dec 08, 2008 0.1500 0.1600 0.1500 0.1500 326,900 +0.01(+6.38%)
Dec 05, 2008 0.1499 0.1499 0.1400 0.1410 151,836 -0.00(-2.89%)
Dec 04, 2008 0.1400 0.1600 0.1400 0.1452 190,159 +0.00(+2.76%)
Dec 03, 2008 0.1480 0.1600 0.1400 0.1413 283,513 -0.01(-8.48%)
Dec 02, 2008 0.1600 0.1700 0.1500 0.1544 178,385 -0.01(-3.50%)
Dec 01, 2008 0.1700 0.1800 0.1500 0.1600 360,387 +0.00(+0.00%)
Nov 28, 2008 0.1639 0.1701 0.1450 0.1600 282,602 -0.01(-3.03%)
Nov 26, 2008 0.1400 0.1998 0.1400 0.1650 464,948 +0.02(+16.20%)
Nov 25, 2008 0.1300 0.1800 0.1250 0.1420 644,497 +0.02(+17.36%)
Nov 24, 2008 0.1400 0.1500 0.1102 0.1210 1,035,989 -0.02(-13.57%)
Nov 21, 2008 0.1510 0.1600 0.1400 0.1400 479,647 -0.00(-1.48%)
Nov 20, 2008 0.1720 0.1720 0.1400 0.1421 425,825 -0.03(-15.16%)
Nov 19, 2008 0.1800 0.1850 0.1531 0.1675 371,663 -0.01(-5.90%)
Nov 18, 2008 0.1900 0.2100 0.1610 0.1780 364,480 -0.00(-1.49%)
Nov 17, 2008 0.2095 0.2095 0.1703 0.1807 398,650 -0.03(-13.46%)
Nov 14, 2008 0.2090 0.2350 0.1913 0.2088 380,627 -0.00(-0.05%)
Nov 13, 2008 0.2300 0.2388 0.1908 0.2089 945,422 -0.03(-12.59%)
Nov 12, 2008 0.2486 0.2690 0.2100 0.2390 944,721 -0.00(-0.42%)
Nov 11, 2008 0.3300 0.3400 0.2210 0.2400 1,577,698 -0.06(-19.87%)
Nov 10, 2008 0.2400 0.3300 0.2205 0.2995 2,331,282 +0.07(+30.90%)
Nov 07, 2008 0.3900 0.4000 0.2200 0.2288 5,202,625 -0.13(-36.44%)
Nov 06, 2008 0.3000 0.4900 0.3000 0.3600 8,432,300 +0.06(+20.04%)
Nov 05, 2008 0.1600 0.3333 0.1598 0.2999 6,545,544 +0.16(+114.21%)
Nov 04, 2008 0.1400 0.1500 0.1200 0.1400 1,069,400 +0.01(+7.53%)
Nov 03, 2008 0.1257 0.1698 0.1100 0.1302 3,657,141 -0.03(-18.52%)
Oct 31, 2008 0.1400 0.1600 0.1395 0.1598 564,477 +0.02(+14.14%)
Oct 30, 2008 0.1670 0.1670 0.1020 0.1400 415,320 -0.02(-12.45%)
Oct 29, 2008 0.1580 0.1600 0.1311 0.1599 204,986 +0.01(+7.39%)
Oct 28, 2008 0.1450 0.1547 0.1200 0.1489 567,027 +0.02(+14.54%)
Oct 27, 2008 0.1600 0.1600 0.1158 0.1300 1,011,801 -0.00(-1.66%)
Oct 24, 2008 0.1800 0.1899 0.1000 0.1322 1,297,544 -0.06(-30.42%)
Oct 23, 2008 0.2000 0.2000 0.1700 0.1900 491,100 -0.01(-5.00%)
Oct 22, 2008 0.2500 0.2500 0.1300 0.2000 572,575 -0.03(-13.04%)
Oct 21, 2008 0.2400 0.2500 0.2100 0.2300 528,282 -0.02(-8.00%)
Oct 20, 2008 0.2696 0.2800 0.2300 0.2500 149,144 +0.00(+0.00%)
Oct 17, 2008 0.2890 0.2900 0.2300 0.2500 145,676 -0.02(-7.41%)
Oct 16, 2008 0.3800 0.3800 0.2300 0.2700 328,104 -0.01(-3.57%)
Oct 15, 2008 0.3600 0.3600 0.2500 0.2800 165,638 -0.07(-20.00%)
Oct 14, 2008 0.2000 0.3990 0.2000 0.3500 500,902 +0.15(+75.00%)
Oct 13, 2008 0.2000 0.2400 0.1700 0.2000 194,100 -0.02(-9.09%)
Oct 10, 2008 0.2000 0.2300 0.1800 0.2200 188,178 -0.01(-4.35%)
Oct 09, 2008 0.2400 0.2500 0.2100 0.2300 165,693 +0.00(+0.00%)
Oct 08, 2008 0.1608 0.2400 0.1608 0.2300 200,348 -0.01(-4.13%)
Oct 07, 2008 0.2600 0.2600 0.2300 0.2399 96,759 -0.03(-10.75%)
Oct 06, 2008 0.2813 0.3000 0.2200 0.2688 225,870 -0.02(-7.31%)
Oct 03, 2008 0.3300 0.3300 0.2800 0.2900 130,675 -0.01(-3.33%)
Oct 02, 2008 0.3100 0.3400 0.2800 0.3000 97,160 -0.04(-11.76%)
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.