$5.43 -0.21 (%) Keryx Biopharmaceuticals - NASDAQ

Jan. 20, 2017 | 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
1/20/20175.715.715.415.431,686,140
1/19/20176.026.035.645.642,170,591
1/18/20176.036.125.956.03708,870
1/17/20176.226.265.906.021,954,306
1/13/20176.256.386.236.261,499,167
1/12/20176.416.436.106.231,970,133
1/11/20176.376.496.256.403,302,706
1/10/20176.186.275.966.201,384,184
1/9/20176.396.546.126.162,942,295
1/6/20176.086.115.946.061,236,743
1/5/20176.166.235.926.081,372,554
1/4/20176.146.295.936.221,395,133
1/3/20175.946.195.886.08993,641
12/30/20166.046.145.805.861,375,240
12/29/20165.886.055.856.02778,864
12/28/20166.016.105.855.86973,358
12/27/20166.106.296.006.00997,934
12/23/20165.856.095.856.071,224,681
12/22/20165.655.885.595.85973,025
12/21/20165.735.805.615.68745,578
12/20/20165.755.855.655.76678,312
12/19/20165.835.985.675.70701,929
12/16/20165.846.065.785.862,167,103
12/15/20165.665.805.625.80976,365
12/14/20165.685.755.525.63815,601
12/13/20165.775.825.585.73845,713
12/12/20165.986.025.685.741,116,964
12/9/20166.006.205.876.011,192,749
12/8/20166.016.025.765.961,477,906
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center