KERYX BIOPHARMACEUTICALS $7.88

down -0.17


22/5/2013 04:22 PM  |  NASDAQ : KERX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

KERX historical data

Date Open High Low Close Volume
5/22/2013 8.10 8.21 7.78 7.88 19827
5/21/2013 7.99 8.20 7.87 8.05 13921
5/20/2013 8.09 8.26 7.91 7.94 19975
5/17/2013 8.05 8.15 7.92 8.04 17262
5/16/2013 8.19 8.25 7.89 8.00 17652
5/15/2013 8.42 8.49 8.07 8.19 21268
5/14/2013 8.75 8.80 8.40 8.47 26803
5/13/2013 8.20 8.75 8.11 8.75 47860
5/10/2013 7.94 8.27 7.83 8.22 27778
5/9/2013 7.88 7.98 7.76 7.83 25450
5/8/2013 7.99 8.00 7.66 7.85 31066
5/7/2013 8.31 8.35 7.97 7.99 21589
5/6/2013 8.09 8.41 8.02 8.25 21709
5/3/2013 8.01 8.17 7.95 8.06 13885
5/2/2013 7.82 8.00 7.82 7.90 12812
5/1/2013 8.11 8.14 7.80 7.81 23551
4/30/2013 8.18 8.23 7.91 8.15 18745
4/29/2013 8.17 8.38 8.10 8.20 12403
4/26/2013 8.30 8.50 8.12 8.15 13422
4/25/2013 8.27 8.41 8.12 8.34 23137
4/24/2013 8.35 8.45 8.05 8.10 16362
4/23/2013 8.43 8.77 8.26 8.31 39382
4/22/2013 8.06 8.64 8.06 8.32 62658
4/19/2013 7.60 8.06 7.58 8.03 23183
4/18/2013 7.80 7.92 7.55 7.61 13585
4/17/2013 7.80 7.90 7.60 7.74 12887
4/16/2013 7.84 7.92 7.65 7.85 13855
4/15/2013 8.08 8.10 7.64 7.72 25609
4/12/2013 8.08 8.12 7.77 8.05 21629
4/11/2013 8.38 8.55 7.99 8.10 38439
4/10/2013 8.19 8.40 8.05 8.28 41935
4/9/2013 7.40 8.32 7.34 8.10 102046
4/8/2013 7.35 7.45 7.15 7.34 15521
4/5/2013 6.95 7.35 6.93 7.31 24311
4/4/2013 6.96 7.09 6.82 7.09 15058
4/3/2013 7.05 7.06 6.82 6.92 14701
4/2/2013 6.97 7.10 6.90 7.05 13841
4/1/2013 6.97 7.10 6.83 6.94 15097
3/28/2013 6.89 7.06 6.83 7.05 16640
3/27/2013 6.86 6.92 6.80 6.87 11253
3/26/2013 7.00 7.00 6.85 6.90 13476
3/25/2013 7.08 7.15 6.85 6.97 15936
3/22/2013 7.07 7.12 6.91 7.07 16072
3/21/2013 7.23 7.33 6.93 7.03 23188
3/20/2013 7.25 7.37 7.19 7.27 14879
3/19/2013 7.38 7.44 7.10 7.20 19991
3/18/2013 7.25 7.49 7.14 7.39 30470
3/15/2013 7.39 7.47 7.09 7.32 87972
3/14/2013 7.11 7.39 7.05 7.37 31815
3/13/2013 7.15 7.20 7.06 7.11 23106
3/12/2013 7.34 7.35 7.06 7.13 39857
3/11/2013 7.34 7.50 7.15 7.35 46129
3/8/2013 7.34 7.46 7.17 7.38 27827
3/7/2013 7.62 7.68 7.12 7.26 35553
3/6/2013 7.14 7.78 7.08 7.41 70837
3/5/2013 7.02 7.21 6.98 7.10 27791
3/4/2013 7.03 7.20 6.74 7.03 49888
3/1/2013 6.46 7.43 6.38 7.19 137611
2/28/2013 6.60 6.63 6.38 6.43 38344
2/27/2013 6.59 6.75 6.47 6.53 25514
2/26/2013 6.64 6.73 6.33 6.60 34113
2/25/2013 6.75 6.90 6.54 6.62 21462
2/22/2013 6.58 6.75 6.50 6.70 22362
2/21/2013 6.69 6.69 6.37 6.54 38451
2/20/2013 6.83 6.98 6.67 6.72 37862
2/19/2013 6.82 6.89 6.66 6.77 33497
2/15/2013 6.98 7.07 6.77 6.82 38151
2/14/2013 6.89 7.12 6.82 6.94 38991
2/13/2013 7.07 7.27 7.00 7.11 54771
2/12/2013 6.59 7.35 6.56 7.05 133127
2/11/2013 6.75 6.75 6.53 6.62 49039
2/8/2013 6.75 6.90 6.57 6.62 47208
2/7/2013 6.70 6.97 6.49 6.69 79976
2/6/2013 7.22 7.26 6.54 6.73 128924
2/5/2013 6.66 7.30 6.62 7.12 169837
2/4/2013 7.26 7.68 6.55 6.56 302747
2/1/2013 8.77 9.00 7.07 7.11 360336
1/31/2013 9.60 9.98 8.88 9.08 303984
1/30/2013 8.72 9.90 8.39 8.49 462744
1/29/2013 7.14 8.79 7.10 8.36 602086
1/28/2013 5.10 6.86 4.63 6.06 674571
1/25/2013 3.48 3.54 3.20 3.43 25025
1/24/2013 3.81 3.83 3.41 3.59 44840
1/23/2013 3.53 3.90 3.46 3.82 86382
1/22/2013 2.90 3.43 2.85 3.36 46978
1/18/2013 2.86 2.91 2.78 2.90 10732
1/17/2013 2.88 2.92 2.82 2.86 7511
1/16/2013 2.89 2.91 2.82 2.86 8201
1/15/2013 2.90 2.98 2.85 2.89 10983
1/14/2013 2.95 3.01 2.91 2.92 8471
1/11/2013 2.94 2.98 2.89 2.97 9207
1/10/2013 2.96 3.03 2.86 2.92 19189
1/9/2013 2.99 2.99 2.90 2.95 10754
1/8/2013 2.95 3.00 2.90 2.97 11708
1/7/2013 2.85 3.03 2.77 2.92 25804
1/4/2013 2.75 2.80 2.70 2.73 14059
1/3/2013 2.61 2.75 2.57 2.73 22191
1/2/2013 2.65 2.82 2.65 2.78 16098
12/31/2012 2.56 2.63 2.51 2.62 13833
12/28/2012 2.61 2.65 2.52 2.55 10531
Marketplace
Trading Center