$14.18 +0.43 (%) Keryx Biopharmaceuticals - NASDAQ

Oct. 1, 2014 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KERX historical data

Date Open High Low Close Volume
9/30/201413.9113.9113.4513.752,006,142
9/29/201412.9713.7012.9213.701,512,362
9/26/201413.2113.2112.9713.081,273,833
9/25/201413.0213.3712.9113.153,132,318
9/24/201412.7213.0912.7213.071,482,613
9/23/201412.8813.0712.6812.712,766,506
9/22/201413.5013.6412.8112.992,620,655
9/19/201413.7513.8413.4013.483,294,746
9/18/201413.7113.8013.3913.682,081,400
9/17/201413.5413.8613.3013.692,467,223
9/16/201413.8013.9813.5013.552,815,455
9/15/201414.1914.2513.6913.844,103,934
9/12/201414.4914.5914.2014.342,653,403
9/11/201414.3814.7014.0214.653,863,220
9/10/201414.5914.7213.6314.408,884,576
9/9/201415.3315.4114.6214.634,996,499
9/8/201415.8216.5014.8215.1113,356,164
9/5/201417.8818.0114.8017.0114,976,829
9/4/201418.3018.3017.8517.993,042,444
9/3/201418.0618.3517.9618.082,239,342
9/2/201418.4218.4217.9018.001,728,567
8/29/201417.9518.2017.8718.191,421,541
8/28/201418.0518.4817.8117.812,167,049
8/27/201418.1518.2017.7318.181,742,218
8/26/201417.2818.1617.0717.893,866,774
8/25/201416.0717.5216.0517.233,650,949
8/22/201415.5916.0315.4415.891,207,789
8/21/201416.2016.2015.4815.631,852,559
8/20/201416.2016.4116.1316.181,020,980
8/19/201416.5016.5216.0316.221,676,309
8/18/201416.8017.1616.3716.521,711,729
8/15/201416.8116.9916.5216.741,523,033
8/14/201416.8317.0516.2716.741,965,483
8/13/201416.5917.0816.5016.761,864,032
8/12/201416.5216.6416.3716.501,640,927
8/11/201415.8716.4815.8316.431,521,981
8/8/201415.8315.9215.6115.731,284,682
8/7/201416.0216.2215.5815.802,082,358
8/6/201415.4415.9315.4015.601,181,902
8/5/201415.3215.8415.3015.661,097,642
8/4/201415.1215.6015.0115.451,155,569
8/1/201415.2015.3214.8115.061,007,813
7/31/201415.2015.3715.0015.051,065,864
7/30/201415.4515.8015.2715.351,090,406
7/29/201415.0015.7114.9115.271,095,387
7/28/201415.1015.2514.7615.001,285,964
7/25/201415.2115.3014.9015.151,582,098
7/24/201414.7614.9714.4614.861,137,150
7/23/201414.2714.6814.1314.681,627,553
7/22/201413.9714.4413.9514.211,090,873
7/21/201413.9614.1813.7113.911,015,361
7/18/201413.6614.2813.6314.061,192,463
7/17/201413.9414.0913.6013.621,309,031
7/16/201414.3614.4213.9313.961,335,987
7/15/201415.2315.2714.1914.242,108,312
7/14/201415.0715.3814.8915.111,199,742
7/11/201415.1315.2514.8014.841,252,368
7/10/201414.8215.3814.6515.191,359,457
7/9/201415.0615.3914.8215.281,259,616
7/8/201415.5415.5614.8015.052,008,655
7/7/201416.1016.5115.5515.611,788,109
7/3/201416.1016.2515.6916.101,000,152
7/2/201415.9816.4215.9516.061,700,201
7/1/201415.4116.1015.4016.001,901,565
6/30/201415.6015.7315.3215.382,005,186
6/27/201415.4415.8015.3715.511,963,148
6/26/201415.6615.6615.3215.481,059,481
6/25/201415.0615.6314.7515.502,499,076
6/24/201415.3515.7114.9115.042,796,066
6/23/201415.0215.0314.7614.891,029,040
6/20/201414.9215.1614.9014.991,871,205
6/19/201414.6514.8414.4214.841,077,274
6/18/201414.6714.7514.3614.621,608,116
6/17/201414.2614.4514.0514.28978,158
6/16/201414.1814.4814.1114.28964,663
6/13/201414.2814.4013.9614.231,601,990
6/12/201414.3814.4814.0014.201,369,221
6/11/201414.5014.7414.3514.371,339,479
6/10/201414.6014.8914.3814.621,158,851
6/9/201413.7714.5913.7714.522,428,025
6/6/201413.7413.7913.5413.69695,708
6/5/201413.5913.8513.4813.661,190,177
6/4/201413.2013.8513.1413.491,766,953
6/3/201413.0113.2512.9513.241,228,403
6/2/201413.2413.3212.9813.08801,811
5/30/201413.1613.4313.0313.201,276,610
5/29/201413.2113.2713.0313.16658,026
5/28/201413.4413.4413.0913.14989,829
5/27/201413.1313.3213.0213.181,361,085
5/23/201413.0013.4212.8012.923,237,463
5/22/201413.0913.4513.0813.171,693,106
5/21/201413.1313.4312.9113.07928,209
5/20/201413.1013.2512.8713.081,431,766
5/19/201412.8013.1612.5813.161,277,379
5/16/201412.8912.8912.5412.791,265,632
5/15/201412.9112.9612.5012.811,702,798
5/14/201412.8313.2312.7012.841,351,284
5/13/201412.8013.4512.7312.922,570,190
5/12/201412.7212.9512.2512.742,829,988
5/9/201412.0112.2311.5312.114,137,270
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center