Keryx Biopharmaceuticals, Inc. (NQ: KERX)
6.060 USD  +0.190 (+3.24%)
Streaming Delayed Price  /  Updated: 3:07 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2015 5.870 5.890 5.500 5.870 1,230,130 +0.26(+4.63%)
Aug 25, 2015 6.000 6.000 5.570 5.610 1,507,586 +0.02(+0.36%)
Aug 24, 2015 5.500 5.830 5.250 5.590 2,117,656 -0.16(-2.78%)
Aug 21, 2015 5.500 6.090 5.400 5.750 1,888,746 +0.21(+3.79%)
Aug 20, 2015 5.930 5.994 5.510 5.540 1,404,571 -0.47(-7.82%)
Aug 19, 2015 6.190 6.210 5.980 6.010 872,940 -0.20(-3.22%)
Aug 18, 2015 6.410 6.500 6.210 6.210 1,092,186 -0.25(-3.87%)
Aug 17, 2015 6.040 6.460 5.900 6.460 1,352,072 +0.41(+6.78%)
Aug 14, 2015 6.250 6.260 6.045 6.050 2,226,046 -0.03(-0.49%)
Aug 13, 2015 6.180 6.390 5.980 6.080 2,185,452 -0.38(-5.88%)
Aug 12, 2015 6.200 6.550 6.070 6.460 1,607,925 +0.23(+3.69%)
Aug 11, 2015 6.200 6.430 6.080 6.230 1,126,240 -0.11(-1.74%)
Aug 10, 2015 6.020 6.390 5.970 6.340 2,400,433 +0.08(+1.20%)
Aug 07, 2015 6.820 6.915 6.195 6.265 2,116,115 -0.58(-8.41%)
Aug 06, 2015 8.030 8.050 6.600 6.840 2,872,363 -0.67(-8.92%)
Aug 05, 2015 7.280 7.735 6.570 7.510 3,748,228 +0.17(+2.32%)
Aug 04, 2015 7.500 7.580 7.290 7.340 1,182,261 -0.16(-2.13%)
Aug 03, 2015 7.950 8.000 7.440 7.500 1,688,932 -0.48(-6.02%)
Jul 31, 2015 7.780 8.125 7.780 7.980 1,591,666 +0.23(+2.97%)
Jul 30, 2015 7.640 7.920 7.550 7.750 840,559 +0.03(+0.39%)
Jul 29, 2015 8.300 8.300 7.650 7.720 1,585,474 -0.37(-4.57%)
Jul 28, 2015 7.810 8.310 7.410 8.090 2,864,877 +0.43(+5.61%)
Jul 27, 2015 7.850 8.020 7.290 7.660 1,606,457 -0.18(-2.30%)
Jul 24, 2015 9.430 9.495 7.680 7.840 3,935,562 -1.42(-15.33%)
Jul 23, 2015 9.300 9.590 8.690 9.260 3,037,240 -0.28(-2.94%)
Jul 22, 2015 9.320 9.570 9.300 9.540 700,409 +0.14(+1.49%)
Jul 21, 2015 9.500 9.560 9.230 9.400 1,252,145 -0.07(-0.74%)
Jul 20, 2015 9.690 9.750 9.380 9.470 1,174,373 -0.23(-2.37%)
Jul 17, 2015 10.50 10.51 9.700 9.700 2,093,078 -0.61(-5.92%)
Jul 16, 2015 9.980 10.46 9.860 10.31 1,784,821 +0.39(+3.93%)
Jul 15, 2015 10.02 10.05 9.771 9.920 1,825,764 -0.09(-0.90%)
Jul 14, 2015 9.800 10.02 9.760 10.01 1,245,094 +0.20(+2.04%)
Jul 13, 2015 9.880 10.00 9.744 9.810 801,049 +0.00(+0.00%)
Jul 10, 2015 9.840 9.885 9.620 9.810 807,340 +0.11(+1.13%)
Jul 09, 2015 9.670 10.05 9.550 9.700 1,461,096 +0.13(+1.36%)
Jul 08, 2015 9.830 9.850 9.500 9.570 1,004,568 -0.32(-3.24%)
Jul 07, 2015 9.670 9.925 9.510 9.890 1,323,775 +0.21(+2.17%)
Jul 06, 2015 9.550 9.870 9.529 9.680 779,139 +0.01(+0.10%)
Jul 02, 2015 9.670 9.670 9.670 0 -0.17(-1.73%)
Jul 01, 2015 10.05 10.12 9.650 9.840 2,869,710 -0.14(-1.40%)
Jun 30, 2015 9.560 10.01 9.535 9.980 2,106,314 +0.61(+6.51%)
Jun 29, 2015 9.620 9.620 9.348 9.370 1,908,774 -0.46(-4.68%)
Jun 26, 2015 10.01 10.02 9.610 9.830 1,404,870 -0.13(-1.31%)
Jun 25, 2015 10.10 10.17 9.900 9.960 1,462,587 -0.05(-0.50%)
Jun 24, 2015 10.06 10.06 10.00 10.01 1,382,556 -0.05(-0.50%)
Jun 23, 2015 10.31 10.43 9.970 10.06 1,171,755 -0.21(-2.04%)
Jun 22, 2015 10.12 10.35 9.950 10.27 1,531,712 +0.24(+2.39%)
Jun 19, 2015 10.37 10.40 9.900 10.03 3,124,056 -0.18(-1.76%)
Jun 18, 2015 10.00 10.40 9.880 10.21 2,250,375 +0.26(+2.61%)
Jun 17, 2015 9.990 10.10 9.920 9.950 1,168,892 +0.07(+0.71%)
Jun 16, 2015 9.690 9.900 9.550 9.880 744,175 +0.20(+2.07%)
Jun 15, 2015 9.550 9.710 9.410 9.680 1,340,313 +0.05(+0.52%)
Jun 12, 2015 10.09 10.16 9.600 9.630 2,040,299 -0.46(-4.56%)
Jun 11, 2015 10.20 10.33 10.07 10.09 766,416 -0.16(-1.56%)
Jun 10, 2015 10.05 10.33 10.04 10.25 1,224,544 +0.20(+1.99%)
Jun 09, 2015 10.24 10.24 10.02 10.05 1,059,424 -0.17(-1.66%)
Jun 08, 2015 10.14 10.27 10.02 10.22 851,194 +0.04(+0.39%)
Jun 05, 2015 10.19 10.26 10.07 10.18 1,000,648 -0.05(-0.49%)
Jun 04, 2015 10.52 10.55 10.09 10.23 1,196,162 -0.32(-3.03%)
Jun 03, 2015 10.26 10.56 10.09 10.55 1,376,462 +0.36(+3.53%)
Jun 02, 2015 10.12 10.32 10.07 10.19 880,703 +0.06(+0.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->