$14.79 0.00 (%) Keryx Biopharmaceuticals - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KERX historical data

Date Open High Low Close Volume
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
12/1/201415.8615.9515.2015.371,111,661
11/28/201415.9316.1215.6515.90821,561
11/26/201415.7915.9515.7415.89398,537
11/25/201415.9316.1315.6815.83672,645
11/24/201415.8016.2115.8015.93994,615
11/21/201415.7516.1515.6915.701,068,342
11/20/201415.0715.6815.0215.53896,680
11/19/201415.9015.9015.0215.161,069,839
11/18/201415.3215.9415.1515.541,430,761
11/17/201415.5115.6915.1315.181,188,163
11/14/201415.5115.7515.1215.211,154,428
11/13/201415.5916.0515.3715.48983,546
11/12/201415.7615.8615.3415.591,575,881
11/11/201416.3816.4615.8015.941,135,182
11/10/201416.5916.7316.2616.431,273,848
11/7/201417.0117.3716.3516.731,934,625
11/6/201415.5817.9715.5517.205,022,308
11/5/201416.3916.3915.2015.371,681,945
11/4/201416.2216.7116.1416.30583,513
11/3/201416.9216.9216.0116.451,472,071
10/31/201416.8517.3116.6216.851,101,041
10/30/201416.2816.6416.2016.57749,739
10/29/201416.3216.5216.0516.36762,019
10/28/201416.5316.9116.1516.321,564,820
10/27/201416.6516.6916.1016.49762,061
10/24/201416.5016.9216.2916.73819,009
10/23/201416.2016.8916.0716.561,358,814
10/22/201415.9316.2815.5416.011,179,501
10/21/201415.6616.1015.3815.92913,006
10/20/201415.3315.6615.1515.52923,588
10/17/201416.3116.3615.1615.371,626,630
10/16/201415.1416.0714.9616.021,998,017
10/15/201414.9415.6514.6915.542,093,373
10/14/201415.4315.9015.1215.191,222,303
10/13/201414.9815.5414.7015.301,924,062
10/10/201415.8516.2114.9214.982,889,907
10/9/201416.4516.7115.7915.821,938,614
10/8/201415.6616.6615.6116.492,709,944
10/7/201416.1416.2215.3515.681,727,828
10/6/201416.6816.7015.5316.331,971,804
10/3/201415.7316.8015.7116.102,833,203
10/2/201414.4515.7414.3115.632,128,825
10/1/201413.8814.6313.8014.392,338,823
9/30/201413.9113.9113.4513.752,014,536
9/29/201412.9713.7012.9213.701,513,962
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center