$5.86 +0.15 (%) Keryx Biopharmaceuticals - NASDAQ

May. 27, 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
5/27/20165.775.865.705.86824,761
5/26/20165.895.895.665.71835,797
5/25/20165.935.985.645.701,130,894
5/24/20165.855.985.765.911,480,338
5/23/20165.745.925.725.811,063,746
5/20/20165.645.805.595.741,135,716
5/19/20165.515.655.435.53674,538
5/18/20165.425.635.425.55921,147
5/17/20165.495.775.455.461,366,595
5/16/20165.425.575.405.54890,686
5/13/20165.165.425.155.361,084,433
5/12/20165.285.355.085.191,003,788
5/11/20165.395.545.255.25736,578
5/10/20165.555.625.375.421,050,794
5/9/20165.405.545.335.471,058,946
5/6/20165.235.465.215.37731,859
5/5/20165.275.395.125.291,126,905
5/4/20165.575.675.185.212,198,649
5/3/20165.875.885.615.642,129,705
5/2/20165.476.075.385.962,841,814
4/29/20165.175.695.175.441,681,408
4/28/20164.805.894.665.264,635,558
4/27/20165.015.195.015.081,445,057
4/26/20165.235.345.045.061,523,286
4/25/20165.155.425.145.261,596,113
4/22/20165.235.285.065.15948,836
4/21/20165.245.305.035.241,501,982
4/20/20165.165.295.065.191,288,516
4/19/20165.085.325.015.131,295,217
4/18/20165.005.144.975.04835,451
4/15/20165.055.194.955.061,117,747
4/14/20165.155.255.055.091,233,662
4/13/20164.955.154.825.121,350,790
4/12/20164.644.874.554.851,119,835
4/11/20164.924.954.684.691,077,177
4/8/20165.165.194.864.93973,917
4/7/20164.965.144.925.081,795,384
4/6/20164.675.054.675.032,523,849
4/5/20164.494.754.454.701,573,246
4/4/20164.634.774.524.541,284,268
4/1/20164.544.684.434.601,349,248
3/31/20164.704.834.614.671,438,121
3/30/20165.035.134.614.713,123,931
3/29/20165.585.744.924.9415,309,253
3/28/20164.644.704.364.55734,805
3/24/20164.364.744.264.57729,544
3/23/20164.704.914.374.431,230,822
3/22/20164.764.924.564.69959,604
3/21/20164.695.174.664.721,856,913
3/18/20164.384.844.314.704,258,058
3/17/20164.114.373.994.271,218,207
3/16/20164.394.413.994.141,519,796
3/15/20164.744.754.404.411,254,606
3/14/20164.754.904.744.811,093,519
3/11/20164.844.884.664.811,188,293
3/10/20164.754.844.614.72916,234
3/9/20164.954.984.684.751,094,758
3/8/20165.255.384.784.791,804,652
3/7/20165.225.484.875.382,273,635
3/4/20165.135.485.005.182,413,612
3/3/20164.865.284.855.082,256,935
3/2/20164.314.804.174.772,555,322
3/1/20164.224.304.014.301,609,591
2/29/20163.884.403.834.024,299,726
2/26/20163.353.733.323.641,597,883
2/25/20163.353.543.203.341,798,422
2/24/20163.293.523.173.501,707,936
2/23/20163.503.583.313.311,079,958
2/22/20163.653.713.533.58776,769
2/19/20163.463.643.253.641,192,530
2/18/20163.833.913.463.491,704,191
2/17/20163.733.903.713.891,342,888
2/16/20163.483.733.443.701,023,772
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center