KERX

Historical Stock Prices

$10.33
*  
0.33
3.1%
Get KERX Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading KERX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 10.69 10.75 10.22 10.33 1,054,282
05/21/2015 10.67 10.75 10.44 10.66 801,432
05/20/2015 10.67 10.9 10.59 10.67 777,929
05/19/2015 10.54 10.75 10.43 10.67 1,351,115
05/18/2015 10.34 10.54 10.12 10.5 1,106,771
05/15/2015 10.57 10.75 10.16 10.33 2,164,992
05/14/2015 10.25 10.37 9.9 10.22 1,376,256
05/13/2015 10.3 11.12 10.13 10.18 2,422,193
05/12/2015 10.5 10.72 10.05 10.29 1,890,484
05/11/2015 9.37 10.79 8.84 10.7 6,692,287
05/08/2015 9.79 9.85 9.28 9.32 4,427,430
05/07/2015 10.09 10.1402 9.72 9.73 2,810,875
05/06/2015 10.35 10.56 9.62 9.96 3,759,984
05/05/2015 10.5 10.65 10.03 10.295 2,655,183
05/04/2015 10.38 10.85 9.8 10.48 4,396,035
05/01/2015 10.73 10.91 10.33 10.9 2,458,636
04/30/2015 11.18 11.32 10.55 10.66 1,990,215
04/29/2015 11 11.4 10.79 11.24 1,954,392
04/28/2015 11.04 11.3581 10.58 11.11 2,048,463
04/27/2015 11.4 11.53 10.925 11.02 2,229,671
04/24/2015 11.7 11.73 11.4 11.41 1,468,828
04/23/2015 11.48 11.7501 11.31 11.73 1,104,377
04/22/2015 11.72 11.75 11.28 11.52 959,616
04/21/2015 11.71 11.88 11.47 11.67 1,149,554
04/20/2015 11.56 11.69 11.2 11.58 1,250,103
04/17/2015 12.01 12.09 11.41 11.45 2,731,055
04/16/2015 12.39 12.39 12.03 12.28 1,076,047
04/15/2015 12.47 12.58 12.27 12.34 1,067,706
04/14/2015 12.58 12.66 12.24 12.38 759,515
04/13/2015 12.54 12.68 12.28 12.51 706,000
04/10/2015 12.51 12.545 12.33 12.42 670,923
04/09/2015 12.4 12.57 12.15 12.33 830,389
04/08/2015 12.14 12.6 12.14 12.38 1,073,415
04/07/2015 11.86 12.55 11.86 12.13 1,463,292
04/06/2015 11.8 11.94 11.54 11.84 1,671,540
04/02/2015 12.43 12.47 11.84 11.91 1,901,393
04/01/2015 12.72 12.75 12.19 12.37 1,802,594
03/31/2015 12.96 13.03 12.66 12.73 1,216,866
03/30/2015 12.81 13.1 12.57 13.04 1,301,902
03/27/2015 12.71 12.96 12.6 12.7 1,333,162
03/26/2015 13.13 13.25 12.65 12.78 2,696,938
03/25/2015 13.84 13.98 13.23 13.26 1,452,958
03/24/2015 13.99 14.29 13.68 13.84 1,756,794
03/23/2015 14.2 14.33 13.92 14.02 1,919,271
03/20/2015 13.97 14.89 13.71 14.31 5,135,681
03/19/2015 13.04 13.7 13.04 13.63 1,661,627
03/18/2015 12.92 13.24 12.836 13.12 946,015
03/17/2015 13.18 13.29 12.87 12.97 1,041,932
03/16/2015 13.11 13.34 12.93 13.17 794,440
03/13/2015 13.19 13.3799 12.84 13 922,514
03/12/2015 13.19 13.21 12.85 13.2 903,052
03/11/2015 12.78 13.19 12.53 13.12 1,605,173
03/10/2015 12.6 12.85 12.2 12.69 1,715,931
03/09/2015 12.56 12.62 12.04 12.62 1,461,058
03/06/2015 13.12 13.15 12.4 12.56 1,525,421
03/05/2015 13.35 13.6 12.95 13.19 1,479,405
03/04/2015 12.98 13.43 12.77 13.26 1,519,535
03/03/2015 12.38 13.13 12.35 13.04 2,762,873
03/02/2015 12.1 12.54 11.98 12.41 1,555,684
02/27/2015 11.83 12.36 11.5059 12.16 2,912,620
02/26/2015 11.81 11.95 11.66 11.93 1,755,016
02/25/2015 11.92 11.95 11.53 11.8 1,534,157
02/24/2015 12.4 12.4 11.7 11.94 1,036,702
02/23/2015 12.08 12.43 11.85 12.34 1,289,782
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?