$6.04 +0.14 (%) Keryx Biopharmaceuticals - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KERX historical data

Date Open High Low Close Volume
12/7/20165.776.145.666.042,795,613
12/6/20165.845.935.615.901,802,565
12/5/20165.716.045.635.801,639,252
12/2/20165.565.785.505.671,083,949
12/1/20165.775.785.505.521,715,910
11/30/20165.986.095.725.801,091,708
11/29/20165.946.125.865.961,653,945
11/28/20166.136.195.945.96928,673
11/25/20166.036.266.036.23621,528
11/23/20165.676.165.656.031,089,731
11/22/20166.196.245.805.851,709,590
11/21/20166.406.486.066.191,335,244
11/18/20166.306.396.206.38947,826
11/17/20166.076.436.006.281,368,026
11/16/20166.366.586.036.051,610,628
11/15/20166.276.656.106.411,779,939
11/14/20166.476.475.826.293,162,556
11/11/20165.616.405.576.393,276,287
11/10/20165.495.725.365.622,661,557
11/9/20164.665.844.665.436,951,734
11/8/20164.754.884.664.79906,806
11/7/20164.674.834.574.791,337,317
11/4/20164.184.614.114.611,882,647
11/3/20164.424.454.154.161,537,860
11/2/20164.534.544.304.421,290,512
11/1/20164.514.594.414.531,019,858
10/31/20164.514.614.454.51704,423
10/28/20164.464.674.394.52900,241
10/27/20164.734.734.434.511,050,247
10/26/20164.684.814.564.66934,716
10/25/20164.714.774.624.71657,089
10/24/20164.714.764.584.71875,095
10/21/20164.604.694.524.691,091,349
10/20/20164.414.704.364.641,519,343
10/19/20164.554.624.364.401,335,625
10/18/20164.694.744.474.512,286,525
10/17/20164.974.974.534.632,280,571
10/14/20165.065.154.944.971,787,460
10/13/20164.925.244.875.011,593,436
10/12/20165.415.474.874.962,699,019
10/11/20165.445.535.345.421,272,756
10/10/20165.455.605.425.54729,752
10/7/20165.495.585.385.421,107,721
10/6/20165.385.505.285.481,112,557
10/5/20165.385.505.335.44741,711
10/4/20165.505.675.295.381,256,092
10/3/20165.295.535.175.501,411,538
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center