$10.86 -0.16 (%) Keryx Biopharmaceuticals - NASDAQ

Apr. 28, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KERX historical data

Date Open High Low Close Volume
4/27/201511.4011.5310.9311.022,229,671
4/24/201511.7011.7311.4011.411,471,763
4/23/201511.4811.7511.3111.731,104,477
4/22/201511.7211.7511.2811.52959,616
4/21/201511.7111.8811.4711.671,149,554
4/20/201511.5611.6911.2011.581,250,103
4/17/201512.0112.0911.4111.452,731,055
4/16/201512.3912.3912.0312.281,076,615
4/15/201512.4712.5812.2712.341,067,706
4/14/201512.5812.6612.2412.38759,515
4/13/201512.5412.6812.2812.51706,000
4/10/201512.5112.5512.3312.42670,923
4/9/201512.4012.5712.1512.33830,389
4/8/201512.1412.6012.1412.381,073,415
4/7/201511.8612.5511.8612.131,463,292
4/6/201511.8011.9411.5411.841,671,750
4/2/201512.4312.4711.8411.911,901,393
4/1/201512.7212.7512.1912.371,802,594
3/31/201512.9613.0312.6612.731,216,866
3/30/201512.8113.1012.5713.041,301,902
3/27/201512.7112.9612.6012.701,333,162
3/26/201513.1313.2512.6512.782,696,938
3/25/201513.8413.9813.2313.261,453,103
3/24/201513.9914.2913.6813.841,760,811
3/23/201514.2014.3313.9214.021,919,271
3/20/201513.9714.8913.7114.315,135,681
3/19/201513.0413.7013.0413.631,666,126
3/18/201512.9213.2412.8413.12946,015
3/17/201513.1813.2912.8712.971,041,932
3/16/201513.1113.3412.9313.17794,440
3/13/201513.1913.3812.8413.00922,514
3/12/201513.1913.2112.8513.20903,052
3/11/201512.7813.1912.5313.121,605,173
3/10/201512.6012.8512.2012.691,717,331
3/9/201512.5612.6212.0412.621,461,058
3/6/201513.1213.1512.4012.561,525,421
3/5/201513.3513.6012.9513.191,479,405
3/4/201512.9813.4312.7713.261,519,535
3/3/201512.3813.1312.3513.042,762,873
3/2/201512.1012.5411.9812.411,555,684
2/27/201511.8312.3611.5112.162,912,620
2/26/201511.8111.9511.6611.931,756,639
2/25/201511.9211.9511.5311.801,534,157
2/24/201512.4012.4011.7011.941,038,702
2/23/201512.0812.4311.8512.341,289,782
2/20/201512.4712.5412.0112.071,088,234
2/19/201512.3412.6312.2812.451,164,274
2/18/201511.8712.6611.8112.351,527,974
2/17/201511.6112.0311.6111.911,041,368
2/13/201512.3012.3511.6111.631,677,768
2/12/201511.3812.2811.3612.232,299,741
2/11/201511.2311.4811.1511.301,425,712
2/10/201510.9411.7110.9011.262,013,999
2/9/201511.1011.2710.8510.872,407,323
2/6/201512.1412.2011.0811.322,990,568
2/5/201511.8112.2011.7412.091,493,471
2/4/201512.0512.1811.7511.761,734,374
2/3/201512.0712.2811.8512.131,734,004
2/2/201512.2312.4511.5712.032,059,689
1/30/201512.5912.9412.0512.162,672,946
1/29/201512.6412.8812.3112.662,127,998
1/28/201513.1813.2912.6112.611,912,147
1/27/201513.3313.4613.0613.071,330,623
1/26/201513.2413.5013.0513.451,383,267
1/23/201513.3213.3813.0413.231,651,239
1/22/201512.5513.4412.4013.345,962,251
1/21/201513.2713.6812.6512.872,709,654
1/20/201514.2514.2813.6513.811,306,740
1/16/201513.3414.2713.3214.221,786,263
1/15/201513.3913.5313.1713.371,048,308
1/14/201513.3613.6012.9813.361,343,648
1/13/201514.4014.4913.5013.671,740,478
1/12/201514.7914.9914.1614.301,734,410
1/9/201514.4314.9014.0514.681,510,345
1/8/201514.2114.3813.8214.371,283,513
1/7/201513.2613.7513.2613.681,011,869
1/6/201513.6513.9012.9513.112,195,965
1/5/201514.3914.4013.5213.651,774,091
1/2/201514.2714.7314.0114.341,123,837
12/31/201414.2214.4314.1214.15706,410
12/30/201413.9714.3213.8014.121,163,091
12/29/201414.2014.3713.8313.98776,659
12/26/201414.0414.3714.0014.23582,406
12/24/201413.8114.2213.8014.00466,111
12/23/201414.7214.8013.7213.801,625,579
12/22/201414.9715.1314.5414.70970,067
12/19/201414.6315.0814.3514.791,694,054
12/18/201414.3714.7514.2814.671,220,486
12/17/201413.5914.1113.5514.091,131,211
12/16/201413.6514.3013.3313.571,624,349
12/15/201414.6514.6813.5113.732,289,170
12/12/201415.0015.0514.2514.501,803,501
12/11/201415.2815.7815.0715.121,289,550
12/10/201416.0316.0815.0515.081,840,737
12/9/201415.6416.0915.3016.071,189,491
12/8/201416.4316.5015.6815.821,308,946
12/5/201415.2516.4015.2516.151,964,210
12/4/201415.4915.6515.3015.371,015,563
12/3/201415.4415.6715.2415.49693,389
12/2/201415.4015.7715.3315.42752,571
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center