Keryx Biopharmaceuticals, Inc. Common Stock Historical Stock Prices

KERX 
$5.96
*  
0.52
9.56%
Get KERX Alerts
*Delayed - data as of May 2, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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 5.47 6.07 5.38 5.96 2,827,664
04/29/2016 5.17 5.69 5.17 5.44 1,681,408
04/28/2016 4.8 5.89 4.66 5.26 4,635,558
04/27/2016 5.01 5.19 5.01 5.08 1,445,057
04/26/2016 5.23 5.34 5.04 5.06 1,522,986
04/25/2016 5.15 5.42 5.1401 5.26 1,596,113
04/22/2016 5.23 5.28 5.06 5.15 948,836
04/21/2016 5.24 5.3 5.03 5.24 1,501,982
04/20/2016 5.16 5.29 5.06 5.19 1,288,516
04/19/2016 5.08 5.3221 5.005 5.13 1,295,217
04/18/2016 5 5.14 4.97 5.04 835,451
04/15/2016 5.05 5.19 4.95 5.06 1,117,747
04/14/2016 5.15 5.25 5.045 5.09 1,233,662
04/13/2016 4.95 5.15 4.82 5.12 1,350,790
04/12/2016 4.64 4.87 4.55 4.85 1,119,835
04/11/2016 4.92 4.95 4.675 4.69 1,076,977
04/08/2016 5.16 5.19 4.86 4.93 973,917
04/07/2016 4.96 5.14 4.92 5.08 1,795,384
04/06/2016 4.67 5.05 4.67 5.03 2,521,849
04/05/2016 4.49 4.75 4.45 4.7 1,573,146
04/04/2016 4.63 4.7711 4.52 4.54 1,284,268
04/01/2016 4.54 4.68 4.43 4.6 1,349,248
03/31/2016 4.7 4.83 4.61 4.67 1,438,121
03/30/2016 5.03 5.13 4.61 4.71 3,122,831
03/29/2016 5.58 5.74 4.92 4.94 15,300,750
03/28/2016 4.64 4.7 4.36 4.55 734,805
03/24/2016 4.36 4.74 4.26 4.57 729,544
03/23/2016 4.7 4.91 4.37 4.43 1,230,822
03/22/2016 4.76 4.9188 4.56 4.69 959,604
03/21/2016 4.69 5.17 4.66 4.72 1,856,913
03/18/2016 4.38 4.84 4.3063 4.7 4,256,678
03/17/2016 4.11 4.3723 3.99 4.27 1,218,207
03/16/2016 4.39 4.41 3.99 4.14 1,519,796
03/15/2016 4.74 4.75 4.4 4.41 1,254,606
03/14/2016 4.75 4.9 4.74 4.81 1,093,519
03/11/2016 4.84 4.88 4.66 4.81 1,188,293
03/10/2016 4.75 4.84 4.61 4.72 916,234
03/09/2016 4.95 4.98 4.68 4.75 1,094,758
03/08/2016 5.25 5.38 4.78 4.79 1,804,652
03/07/2016 5.22 5.48 4.87 5.38 2,272,135
03/04/2016 5.13 5.48 5 5.18 2,411,612
03/03/2016 4.86 5.28 4.85 5.08 2,256,935
03/02/2016 4.31 4.8 4.17 4.77 2,555,322
03/01/2016 4.22 4.3 4.01 4.3 1,606,181
02/29/2016 3.88 4.4 3.83 4.02 4,299,526
02/26/2016 3.35 3.73 3.3201 3.64 1,597,683
02/25/2016 3.35 3.54 3.2 3.34 1,798,422
02/24/2016 3.29 3.52 3.17 3.5 1,707,936
02/23/2016 3.5 3.58 3.31 3.31 1,078,958
02/22/2016 3.65 3.7098 3.53 3.58 776,769
02/19/2016 3.46 3.64 3.25 3.64 1,192,530
02/18/2016 3.83 3.9102 3.46 3.49 1,704,191
02/17/2016 3.73 3.9 3.71 3.89 1,342,888
02/16/2016 3.48 3.73 3.44 3.7 1,023,772
02/12/2016 3.32 3.43 3.21 3.425 914,706
02/11/2016 3.14 3.34 3.11 3.24 1,059,300
02/10/2016 3.22 3.45 3.19 3.23 1,193,146
02/09/2016 3.25 3.39 3.14 3.19 1,384,272
02/08/2016 3.49 3.51 3.25 3.31 1,420,970
02/05/2016 3.65 3.7166 3.48 3.55 1,467,348
02/04/2016 3.47 3.89 3.46 3.64 1,227,155
02/03/2016 3.46 3.5 3.23 3.45 1,352,022
02/02/2016 3.34 3.49 3.25 3.44 1,400,271
02/01/2016 3.45 3.52 3.28 3.39 1,126,607
*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?