KERX

Keryx Biopharmaceuticals, Inc. Historical Stock Prices

$12.78
*  
0.48
3.62%
Get KERX Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading KERX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    KERX After Hours
 
 
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 25-DEC-2014 TO 25-MAR-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.
16:00  13.13  13.25  12.65  12.78 2,694,644
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
02/20/2015 12.47 12.54 12.01 12.07 1,088,234
02/19/2015 12.34 12.63 12.28 12.45 1,163,868
02/18/2015 11.87 12.66 11.81 12.35 1,527,944
02/17/2015 11.61 12.03 11.61 11.91 1,041,368
02/13/2015 12.3 12.35 11.61 11.63 1,676,578
02/12/2015 11.38 12.28 11.36 12.23 2,299,641
02/11/2015 11.23 11.48 11.15 11.3 1,424,462
02/10/2015 10.94 11.71 10.9 11.26 2,013,999
02/09/2015 11.1 11.27 10.85 10.87 2,407,323
02/06/2015 12.14 12.2 11.08 11.32 2,990,568
02/05/2015 11.81 12.195 11.74 12.09 1,493,471
02/04/2015 12.05 12.18 11.75 11.76 1,734,224
02/03/2015 12.07 12.28 11.85 12.13 1,733,962
02/02/2015 12.23 12.45 11.57 12.03 2,059,689
01/30/2015 12.59 12.94 12.05 12.16 2,672,946
01/29/2015 12.64 12.88 12.305 12.66 2,127,998
01/28/2015 13.18 13.29 12.61 12.61 1,912,147
01/27/2015 13.33 13.46 13.06 13.07 1,330,123
01/26/2015 13.24 13.5 13.05 13.45 1,383,267
01/23/2015 13.32 13.38 13.04 13.23 1,651,239
01/22/2015 12.55 13.441 12.4 13.34 5,962,151
01/21/2015 13.27 13.675 12.65 12.87 2,695,394
01/20/2015 14.25 14.28 13.65 13.81 1,299,540
01/16/2015 13.34 14.27 13.32 14.22 1,786,263
01/15/2015 13.39 13.525 13.17 13.37 1,048,308
01/14/2015 13.36 13.6 12.98 13.36 1,343,348
01/13/2015 14.4 14.49 13.5 13.67 1,740,478
01/12/2015 14.79 14.99 14.16 14.3 1,734,410
01/09/2015 14.43 14.9 14.0501 14.68 1,510,345
01/08/2015 14.21 14.38 13.82 14.37 1,282,913
01/07/2015 13.26 13.746 13.26 13.68 1,011,869
01/06/2015 13.65 13.9 12.95 13.11 2,192,965
01/05/2015 14.39 14.4 13.52 13.65 1,774,091
01/02/2015 14.27 14.728 14.01 14.34 1,121,574
12/31/2014 14.22 14.429 14.12 14.15 706,410
12/30/2014 13.97 14.32 13.8 14.115 1,162,891
12/29/2014 14.2 14.37 13.83 13.98 776,634
12/26/2014 14.04 14.37 14 14.23 582,406
*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?