$3.43 +0.19 (%) Keryx Biopharmaceuticals - NASDAQ

Feb. 12, 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
2/12/20163.323.433.213.43914,706
2/11/20163.143.343.113.241,059,300
2/10/20163.223.453.193.231,193,146
2/9/20163.253.393.143.191,384,272
2/8/20163.493.513.253.311,420,970
2/5/20163.653.723.483.551,467,348
2/4/20163.473.893.463.641,227,155
2/3/20163.463.503.233.451,352,022
2/2/20163.343.493.253.441,400,271
2/1/20163.453.523.283.391,126,607
1/29/20163.353.583.353.531,299,282
1/28/20163.583.623.313.351,340,805
1/27/20163.683.813.483.521,443,569
1/26/20163.463.843.283.701,632,755
1/25/20163.293.633.293.361,638,544
1/22/20163.503.563.313.441,283,329
1/21/20163.433.643.303.371,508,287
1/20/20163.233.582.803.482,316,814
1/19/20163.463.483.053.171,329,925
1/15/20163.373.383.113.291,591,239
1/14/20163.373.563.163.461,565,551
1/13/20163.673.773.283.311,640,980
1/12/20163.613.883.483.642,064,365
1/11/20163.963.963.223.512,239,243
1/8/20164.134.193.773.881,297,797
1/7/20164.264.303.964.042,057,359
1/6/20164.674.734.304.421,630,780
1/5/20164.835.044.764.801,394,701
1/4/20164.914.994.594.821,892,188
12/31/20154.925.214.835.051,655,610
12/30/20155.155.254.904.921,561,857
12/29/20155.285.355.125.191,196,320
12/28/20155.325.495.175.221,322,468
12/24/20155.405.505.315.38602,553
12/23/20155.485.565.315.391,270,396
12/22/20155.825.955.355.412,389,825
12/21/20155.335.815.095.813,147,591
12/18/20154.885.844.635.3811,125,256
12/17/20154.624.964.484.852,268,330
12/16/20154.264.654.214.641,743,322
12/15/20154.044.284.024.261,659,101
12/14/20154.324.493.953.982,058,852
12/11/20154.634.704.304.301,712,906
12/10/20154.484.794.464.73924,228
12/9/20154.614.834.434.501,072,686
12/8/20154.474.704.364.651,345,326
12/7/20155.205.234.504.572,395,144
12/4/20155.175.234.925.201,398,228
12/3/20155.795.845.205.221,423,721
12/2/20155.685.925.525.771,085,493
12/1/20155.865.865.595.721,067,323
11/30/20155.615.895.515.771,665,392
11/27/20155.495.885.465.591,197,555
11/25/20155.195.515.155.491,354,575
11/24/20155.025.295.005.211,140,138
11/23/20155.035.224.995.061,471,544
11/20/20155.395.395.025.031,282,280
11/19/20155.255.295.065.211,038,479
11/18/20155.055.304.995.291,425,552
11/17/20155.145.284.955.021,092,025
11/16/20155.045.144.915.111,083,539
11/13/20154.885.154.785.071,097,609
11/12/20155.155.194.864.891,446,239
11/11/20155.395.435.165.171,130,186
11/10/20155.335.465.205.371,378,581
11/9/20155.175.505.115.472,047,105
11/6/20155.195.305.005.221,588,393
11/5/20155.365.395.045.061,502,025
11/4/20155.435.515.105.392,075,603
11/3/20154.845.544.785.403,318,330
11/2/20154.464.874.464.872,321,690
10/30/20154.524.694.314.482,096,784
10/29/20154.194.563.964.514,645,014
10/28/20154.074.193.854.003,308,073
10/27/20154.054.093.784.022,883,512
10/26/20154.444.524.034.121,925,641
10/23/20154.704.704.324.472,838,003
10/22/20154.654.844.444.672,247,172
10/21/20154.884.924.374.623,596,589
10/20/20155.005.084.504.603,865,308
10/19/20154.325.404.274.857,449,675
10/16/20154.014.594.014.323,885,289
10/15/20154.024.253.953.984,613,235
10/14/20153.613.883.613.741,200,585
10/13/20154.024.123.683.701,577,884
10/12/20154.194.244.004.091,649,379
10/9/20154.104.343.964.253,545,424
10/8/20153.734.383.704.025,656,385
10/7/20153.483.833.343.714,049,773
10/6/20153.203.753.203.474,050,875
10/5/20153.503.603.183.233,804,624
10/2/20153.163.303.043.203,053,342
10/1/20153.503.573.163.195,664,711
9/30/20153.773.773.463.522,458,882
9/29/20153.403.923.403.544,024,580
9/28/20153.623.633.313.383,486,429
9/25/20154.054.103.603.633,126,704
9/24/20154.524.523.953.984,444,685
9/23/20153.914.093.863.921,332,379
9/22/20154.054.053.773.912,679,304
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center