Keryx Biopharmaceuticals $13.46

down -0.46


17/4/2014 08:10 PM  |  NASDAQ : KERX  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KERX historical data

Date Open High Low Close Volume
4/17/201413.9714.1713.4313.462,773,740
4/16/201414.0014.1813.6013.922,466,830
4/15/201414.1314.3112.8813.915,028,680
4/14/201414.3815.0713.7614.063,656,730
4/11/201414.4514.6613.9014.264,632,820
4/10/201415.5515.6014.6614.713,874,930
4/9/201415.5515.8915.2915.512,406,920
4/8/201415.7615.9815.2815.482,594,610
4/7/201415.7716.5415.2915.802,606,430
4/4/201416.6816.7815.5515.924,090,470
4/3/201417.0617.1716.2416.602,803,290
4/2/201417.3017.3916.7217.033,075,840
4/1/201417.2917.3016.7216.783,610,820
3/31/201416.8017.4616.6817.043,321,320
3/28/201416.9417.1416.4116.612,861,660
3/27/201416.2416.9615.6216.886,821,190
3/26/201414.2017.2914.1516.5416,470,700
3/25/201414.2214.4913.8314.092,088,480
3/24/201414.8514.9413.3614.114,433,410
3/21/201415.4915.5014.7014.843,872,030
3/20/201415.2015.2414.9115.011,423,500
3/19/201415.3815.4815.0515.231,426,050
3/18/201415.0415.5115.0415.451,447,320
3/17/201415.3115.5014.9214.991,589,270
3/14/201415.1115.6015.0415.112,272,260
3/13/201414.8215.8414.8215.194,415,380
3/12/201414.6515.0014.3814.811,497,530
3/11/201415.1015.4914.7114.792,268,480
3/10/201415.6315.6314.7314.992,632,750
3/7/201415.9216.1214.7915.274,515,990
3/6/201416.5016.6515.7015.902,093,780
3/5/201416.6816.7616.4516.501,061,290
3/4/201416.3516.7116.2016.651,796,070
3/3/201415.6716.1815.5016.101,615,010
2/28/201416.6016.8015.5216.052,636,010
2/27/201416.5316.8516.4116.621,624,840
2/26/201416.9817.0616.3316.561,760,310
2/25/201416.4617.0716.3816.801,844,450
2/24/201416.4316.9516.3616.492,311,050
2/21/201416.1616.8016.0416.362,346,690
2/20/201415.3716.4015.3516.073,219,240
2/19/201415.5915.8515.3515.371,447,750
2/18/201415.2515.9015.2515.602,382,030
2/14/201415.5515.6015.1915.271,267,000
2/13/201415.2315.5914.9415.541,331,130
2/12/201415.3915.5515.2115.391,195,160
2/11/201415.3415.4414.8015.331,796,040
2/10/201415.2715.5115.1515.301,624,200
2/7/201414.5615.3014.4815.212,388,500
2/6/201414.7614.8614.3514.472,537,840
2/5/201415.0215.2114.2814.762,367,720
2/4/201414.4915.3014.4715.053,987,040
2/3/201415.2915.3814.1014.434,025,560
1/31/201415.5115.6715.1715.384,180,010
1/30/201415.5516.2115.4315.814,854,140
1/29/201415.5115.9315.0615.382,458,100
1/28/201415.0715.9615.0615.873,720,900
1/27/201416.1816.1814.5315.104,912,130
1/24/201415.4415.8415.2415.705,524,860
1/23/201415.1415.9214.8115.459,371,540
1/22/201414.5114.6913.8014.605,829,130
1/21/201415.1915.3914.8415.384,383,520
1/17/201415.2516.1815.0515.2210,164,900
1/16/201413.5914.5813.5614.243,970,300
1/15/201413.6513.6813.2413.611,617,910
1/14/201413.1213.6413.0813.601,675,140
1/13/201414.1214.1712.9113.093,298,690
1/10/201412.6414.0312.6113.984,410,100
1/9/201412.4312.7512.3412.631,516,180
1/8/201412.4712.6212.3212.431,361,190
1/7/201412.3912.5012.2012.471,827,100
1/6/201412.8512.8912.1012.163,571,790
1/3/201412.7312.9812.5012.831,997,520
1/2/201413.1413.1412.5512.632,239,110
12/31/201313.0313.1812.7912.951,935,230
12/30/201312.6812.8912.5812.771,544,300
12/27/201313.1613.2712.6112.661,612,580
12/26/201313.0313.2712.9913.11916,419
12/24/201312.9713.1512.8813.01623,679
12/23/201313.1013.3612.8712.981,573,860
12/20/201313.2913.5312.9313.024,641,090
12/19/201312.9713.5812.9513.362,843,330
12/18/201312.8813.1112.6212.994,997,350
12/17/201312.5112.6712.3112.461,298,680
12/16/201312.2012.5312.1712.502,136,490
12/13/201312.2912.4712.1012.171,073,390
12/12/201312.0812.4712.0512.231,396,930
12/11/201312.7712.9211.9712.112,579,170
12/10/201312.5312.8712.4412.761,297,240
12/9/201312.8012.9412.4112.591,300,200
12/6/201313.2113.5112.5912.753,822,790
12/5/201314.5614.8412.5112.948,250,380
12/4/201314.4214.8014.3614.682,060,430
12/3/201314.4614.4914.0314.472,694,720
12/2/201313.9914.8713.9114.595,516,960
11/29/201313.3014.1013.2113.892,072,220
11/27/201313.2913.4012.9213.281,442,390
11/26/201312.7413.3712.6013.322,537,420
11/25/201313.0013.0412.6712.761,465,970
11/22/201312.8413.0012.6912.851,387,280
Trading Center