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 30, 2008 0.4600 0.5119 0.4600 0.5100 1,017,390 +0.04(+8.51%)
May 29, 2008 0.4700 0.4800 0.4500 0.4700 620,351 +0.01(+1.95%)
May 28, 2008 0.4800 0.4800 0.4600 0.4610 179,778 -0.01(-1.50%)
May 27, 2008 0.4601 0.4700 0.4520 0.4680 249,255 +0.00(+1.06%)
May 26, 2008 0.4900 0.4900 0.4601 0.4631 337,768 +0.00(+0.00%)
May 23, 2008 0.4900 0.4900 0.4601 0.4631 337,768 -0.02(-4.52%)
May 22, 2008 0.5000 0.5000 0.4700 0.4850 513,282 -0.00(-0.49%)
May 21, 2008 0.5200 0.5200 0.4800 0.4874 244,563 -0.00(-0.53%)
May 20, 2008 0.5100 0.5200 0.4900 0.4900 268,060 -0.02(-3.92%)
May 19, 2008 0.4900 0.5299 0.4900 0.5100 386,063 -0.03(-5.56%)
May 16, 2008 0.5100 0.5500 0.4800 0.5400 806,029 +0.04(+8.00%)
May 15, 2008 0.4608 0.5090 0.4503 0.5000 736,539 +0.04(+9.17%)
May 14, 2008 0.5000 0.5000 0.4500 0.4580 879,864 -0.05(-10.20%)
May 13, 2008 0.4700 0.5100 0.4700 0.5100 852,143 +0.05(+10.87%)
May 12, 2008 0.4800 0.5200 0.4000 0.4600 707,948 -0.02(-4.17%)
May 09, 2008 0.4700 0.5100 0.4700 0.4800 380,597 -0.01(-2.04%)
May 08, 2008 0.5000 0.5000 0.4797 0.4900 319,999 +0.02(+4.21%)
May 07, 2008 0.4890 0.5099 0.4700 0.4702 542,505 -0.01(-2.04%)
May 06, 2008 0.5000 0.5200 0.4700 0.4800 858,350 -0.01(-2.04%)
May 05, 2008 0.5300 0.5400 0.4700 0.4900 437,684 -0.01(-2.00%)
May 02, 2008 0.5600 0.5601 0.5000 0.5000 419,089 -0.03(-5.66%)
May 01, 2008 0.5100 0.5500 0.5100 0.5300 350,472 +0.01(+1.92%)
Apr 30, 2008 0.5500 0.5700 0.5100 0.5200 532,112 -0.05(-8.77%)
Apr 29, 2008 0.5600 0.5750 0.5100 0.5700 1,101,058 +0.00(+0.00%)
Apr 28, 2008 0.4400 0.5750 0.4400 0.5700 873,968 +0.11(+23.91%)
Apr 25, 2008 0.4699 0.4699 0.4400 0.4600 274,086 -0.01(-2.13%)
Apr 24, 2008 0.4600 0.4700 0.4420 0.4700 546,068 +0.00(+0.00%)
Apr 23, 2008 0.4500 0.4800 0.4407 0.4700 713,424 +0.01(+2.17%)
Apr 22, 2008 0.4708 0.4800 0.4600 0.4600 326,200 -0.02(-4.17%)
Apr 21, 2008 0.5300 0.5300 0.4400 0.4800 670,048 -0.05(-9.43%)
Apr 18, 2008 0.4900 0.5400 0.4900 0.5300 770,413 +0.04(+8.16%)
Apr 17, 2008 0.4700 0.5090 0.4512 0.4900 476,031 +0.01(+2.08%)
Apr 16, 2008 0.5000 0.5001 0.4500 0.4800 393,571 -0.01(-2.04%)
Apr 15, 2008 0.5008 0.5100 0.4500 0.4900 968,766 +0.01(+2.08%)
Apr 14, 2008 0.5300 0.5387 0.4800 0.4800 896,047 -0.05(-9.43%)
Apr 11, 2008 0.5600 0.5800 0.5300 0.5300 523,374 -0.04(-7.02%)
Apr 10, 2008 0.5500 0.5795 0.5200 0.5700 1,091,671 +0.03(+5.56%)
Apr 09, 2008 0.6200 0.6200 0.5310 0.5400 1,788,302 -0.06(-10.00%)
Apr 08, 2008 0.6400 0.6400 0.5900 0.6000 1,221,642 -0.04(-6.25%)
Apr 07, 2008 0.6500 0.6600 0.6000 0.6400 1,086,271 -0.01(-1.52%)
Apr 04, 2008 0.6400 0.6600 0.6300 0.6499 874,903 -0.00(-0.02%)
Apr 03, 2008 0.6700 0.6700 0.6300 0.6500 823,512 -0.02(-2.99%)
Apr 02, 2008 0.6900 0.6900 0.6111 0.6700 1,555,172 +0.03(+4.69%)
Apr 01, 2008 0.6200 0.6400 0.5900 0.6400 1,301,205 +0.04(+6.67%)
Mar 31, 2008 0.6500 0.6500 0.5800 0.6000 1,337,483 +0.00(+0.00%)
Mar 28, 2008 0.6100 0.6600 0.5900 0.6000 1,763,107 -0.01(-1.64%)
Mar 27, 2008 0.5800 0.6890 0.5500 0.6100 3,040,488 +0.05(+8.93%)
Mar 26, 2008 0.5800 0.5899 0.5500 0.5600 1,331,865 -0.03(-5.08%)
Mar 25, 2008 0.5900 0.6000 0.5401 0.5900 1,331,746 +0.01(+1.72%)
Mar 24, 2008 0.6200 0.6200 0.5500 0.5800 1,844,176 -0.01(-1.48%)
Mar 21, 2008 0.6500 0.6500 0.5500 0.5887 3,765,767 +0.00(+0.00%)
Mar 20, 2008 0.6500 0.6500 0.5500 0.5887 3,765,767 +0.05(+9.02%)
Mar 19, 2008 0.5200 0.5700 0.5200 0.5400 2,291,199 +0.02(+3.45%)
Mar 18, 2008 0.5712 0.6197 0.5200 0.5220 2,662,122 -0.03(-5.09%)
Mar 17, 2008 0.6350 0.6500 0.5455 0.5500 2,548,707 -0.08(-13.39%)
Mar 14, 2008 0.6600 0.6700 0.6000 0.6350 2,513,502 +0.01(+0.79%)
Mar 13, 2008 0.6400 0.6600 0.6100 0.6300 4,959,778 -0.03(-4.40%)
Mar 12, 2008 0.6360 0.6800 0.6007 0.6590 4,090,269 +0.03(+4.59%)
Mar 11, 2008 0.6600 0.6700 0.5401 0.6301 16,446,631 -0.01(-1.28%)
Mar 10, 2008 0.7500 0.8000 0.6001 0.6383 46,630,784 -4.62(-87.87%)
Mar 07, 2008 5.300 5.420 5.100 5.260 1,467,800 -0.11(-2.05%)
Mar 06, 2008 5.500 5.550 5.310 5.370 1,759,283 -0.16(-2.89%)
Mar 05, 2008 5.790 5.840 5.350 5.530 2,843,921 -0.22(-3.83%)
Mar 04, 2008 5.490 5.980 5.424 5.750 1,505,540 +0.23(+4.17%)
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.