$5.31 +0.16 (%) Keryx Biopharmaceuticals - NASDAQ

Sep. 30, 2016 | 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
9/30/20165.155.445.095.311,535,424
9/29/20165.225.465.095.151,857,379
9/28/20165.165.325.075.251,371,162
9/27/20165.135.215.075.171,826,601
9/26/20165.195.225.065.101,025,674
9/23/20165.195.305.075.251,439,538
9/22/20164.955.204.915.171,396,157
9/21/20164.704.944.674.931,330,815
9/20/20164.804.834.654.71971,173
9/19/20164.754.854.674.741,162,473
9/16/20164.584.704.504.702,360,411
9/15/20164.634.694.544.611,316,292
9/14/20164.614.804.584.611,199,405
9/13/20164.554.644.454.571,104,515
9/12/20164.304.644.284.632,081,526
9/9/20164.614.624.324.322,232,709
9/8/20164.494.774.464.572,933,754
9/7/20164.184.544.184.492,212,146
9/6/20164.204.344.114.201,933,095
9/2/20164.154.174.044.151,806,089
9/1/20164.134.174.034.131,134,145
8/31/20164.224.354.064.101,739,591
8/30/20164.324.414.234.251,442,320
8/29/20164.534.594.284.322,083,451
8/26/20164.634.804.534.571,270,980
8/25/20164.754.884.484.631,798,755
8/24/20164.705.124.694.723,416,513
8/23/20164.434.714.424.691,163,883
8/22/20164.374.454.334.42675,303
8/19/20164.434.484.354.37735,493
8/18/20164.524.564.444.46667,360
8/17/20164.474.534.394.49997,188
8/16/20164.484.504.384.38753,677
8/15/20164.344.594.334.471,182,261
8/12/20164.274.334.264.29611,273
8/11/20164.214.294.154.27914,155
8/10/20164.314.334.154.171,315,815
8/9/20164.224.324.164.301,595,409
8/8/20164.484.494.114.212,846,770
8/5/20164.304.524.254.492,137,280
8/4/20164.294.334.144.211,814,252
8/3/20164.214.504.204.292,461,056
8/2/20164.534.554.054.308,669,174
8/1/20165.165.354.544.7213,987,089
7/29/20167.377.467.257.361,225,535
7/28/20167.447.597.367.361,039,575
7/27/20167.557.627.357.461,245,597
7/26/20167.417.567.357.53762,037
7/25/20167.437.517.387.42509,477
7/22/20167.487.517.347.42821,697
7/21/20167.557.777.487.511,523,187
7/20/20167.387.807.307.471,915,091
7/19/20167.297.477.247.301,318,199
7/18/20167.097.387.037.29849,096
7/15/20167.077.176.967.09998,479
7/14/20167.107.126.997.01687,960
7/13/20167.247.286.977.04960,939
7/12/20167.247.337.157.161,072,386
7/11/20167.337.387.127.141,340,006
7/8/20167.057.276.897.251,532,878
7/7/20166.957.156.776.90972,734
7/6/20166.736.956.726.891,049,830
7/5/20166.706.936.616.811,004,297
7/1/20166.606.836.466.80956,902
6/30/20166.796.886.516.621,788,595
6/29/20166.346.856.236.761,545,413
6/28/20165.946.305.916.221,479,043
6/27/20165.795.945.685.781,430,236
6/24/20165.806.145.755.864,034,218
6/23/20166.076.205.946.20872,098
6/22/20166.036.185.926.01911,224
6/21/20166.146.165.856.051,188,222
6/20/20166.116.246.036.131,109,816
6/17/20166.036.245.956.051,744,876
6/16/20165.776.045.706.001,226,476
6/15/20165.945.955.775.80816,094
6/14/20165.825.995.775.88995,786
6/13/20165.865.935.715.861,484,448
6/10/20165.956.105.775.93860,936
6/9/20166.306.346.046.05979,227
6/8/20166.406.426.226.33855,190
6/7/20166.416.516.316.33824,611
6/6/20166.306.506.176.501,120,384
6/3/20166.536.656.146.282,911,329
6/2/20166.306.986.236.694,480,798
6/1/20166.026.115.915.981,225,741
5/31/20165.876.215.866.012,042,770
5/27/20165.775.865.705.86824,761
5/26/20165.895.895.665.71835,797
5/25/20165.935.985.645.701,130,894
5/24/20165.855.985.765.911,480,338
5/23/20165.745.925.725.811,063,746
5/20/20165.645.805.595.741,135,716
5/19/20165.515.655.435.53674,538
5/18/20165.425.635.425.55921,147
5/17/20165.495.775.455.461,366,595
5/16/20165.425.575.405.54890,686
5/13/20165.165.425.155.361,084,433
5/12/20165.285.355.085.191,003,788
5/11/20165.395.545.255.25736,578
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center