$12.16 +0.23 (%) Keryx Biopharmaceuticals - NASDAQ

Feb. 27, 2015 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center