$7.72 -0.37 (%) Keryx Biopharmaceuticals - NASDAQ

Jul. 29, 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
7/29/20158.308.307.657.721,585,474
7/28/20157.818.317.418.092,864,877
7/27/20157.858.027.297.661,606,457
7/24/20159.439.507.677.843,935,562
7/23/20159.309.598.699.263,037,480
7/22/20159.329.579.309.54700,409
7/21/20159.509.569.239.401,252,145
7/20/20159.699.759.389.471,174,373
7/17/201510.5010.519.709.702,093,078
7/16/20159.9810.509.8610.311,784,821
7/15/201510.0210.059.779.921,825,764
7/14/20159.8010.029.7610.011,245,094
7/13/20159.8810.009.749.81801,049
7/10/20159.849.899.629.81807,340
7/9/20159.6710.059.559.701,461,096
7/8/20159.839.859.509.571,004,568
7/7/20159.679.939.519.891,323,775
7/6/20159.559.879.539.68779,139
7/2/20159.9110.059.599.671,313,691
7/1/201510.0510.129.659.842,869,710
6/30/20159.5610.019.549.982,106,314
6/29/20159.629.769.359.371,908,774
6/26/201510.0110.029.619.831,404,870
6/25/201510.1010.179.909.961,462,587
6/24/201510.0610.2210.0010.011,382,556
6/23/201510.3110.489.9710.061,171,755
6/22/201510.1210.359.9510.271,531,712
6/19/201510.3710.409.9010.033,124,056
6/18/201510.0010.409.8810.212,250,375
6/17/20159.9910.109.929.951,168,892
6/16/20159.699.909.559.88744,175
6/15/20159.559.719.419.681,340,313
6/12/201510.0910.169.609.632,040,299
6/11/201510.2010.3310.0710.09766,416
6/10/201510.0510.3310.0510.251,224,544
6/9/201510.2410.2410.0010.051,059,424
6/8/201510.1410.2710.0210.22852,194
6/5/201510.1910.2610.0710.181,000,648
6/4/201510.5210.5510.0910.231,196,162
6/3/201510.2610.5610.0910.551,376,462
6/2/201510.1210.3210.0710.19880,703
6/1/201510.4710.5110.1010.131,428,190
5/29/201510.1510.8010.0810.401,844,505
5/28/201510.3410.3710.0710.19697,382
5/27/201510.3310.4710.1510.40807,635
5/26/201510.2610.3610.0110.291,349,585
5/22/201510.6910.7510.2210.331,054,282
5/21/201510.6710.7510.4410.66801,432
5/20/201510.6710.9010.5910.67778,029
5/19/201510.5410.7510.4310.671,351,115
5/18/201510.3410.5410.1210.501,106,771
5/15/201510.5710.7510.1610.332,165,992
5/14/201510.2510.379.9010.221,376,256
5/13/201510.3011.1210.1310.182,422,193
5/12/201510.5010.7210.0510.291,890,484
5/11/20159.3710.798.8410.706,694,402
5/8/20159.799.859.289.324,427,730
5/7/201510.0910.149.729.732,811,175
5/6/201510.3510.569.629.963,764,314
5/5/201510.5010.6510.0310.302,655,183
5/4/201510.3810.859.8010.484,396,035
5/1/201510.7310.9110.3310.902,458,636
4/30/201511.1811.3210.5510.661,990,215
4/29/201511.0011.4010.7911.241,954,392
4/28/201511.0411.3610.5811.112,048,463
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!