Keryx Biopharmaceuticals ... (KERX)
NASDAQ: KERX
· Real-Time Price · USD
3.36
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
KERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 21, 2018 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00% | 0 |
| Dec 20, 2018 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00% | 0 |
| Dec 19, 2018 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00% | 0 |
| Dec 18, 2018 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00% | 0 |
| Dec 17, 2018 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00% | 0 |
| Dec 14, 2018 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00% | 0 |
| Dec 13, 2018 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00% | 0 |
| Dec 12, 2018 | 3.44 | 3.46 | 2.96 | 3.36 | 3.36 | -2.04% | 2,596,031 |
| Dec 11, 2018 | 3.33 | 3.51 | 3.20 | 3.43 | 3.43 | 4.26% | 1,812,840 |
| Dec 10, 2018 | 3.15 | 3.30 | 3.10 | 3.29 | 3.29 | 4.44% | 1,193,708 |
| Dec 7, 2018 | 3.17 | 3.31 | 3.10 | 3.15 | 3.15 | -0.63% | 1,131,712 |
| Dec 6, 2018 | 2.98 | 3.18 | 2.96 | 3.17 | 3.17 | 4.28% | 1,465,007 |
| Dec 4, 2018 | 3.10 | 3.25 | 3.03 | 3.04 | 3.04 | -2.88% | 5,497,781 |
| Dec 3, 2018 | 3.02 | 3.13 | 2.93 | 3.13 | 3.13 | 3.99% | 1,720,421 |
| Nov 30, 2018 | 2.96 | 3.02 | 2.80 | 3.01 | 3.01 | 1.35% | 1,979,903 |
| Nov 29, 2018 | 3.00 | 3.10 | 2.84 | 2.97 | 2.97 | -1.00% | 1,524,971 |
| Nov 28, 2018 | 2.74 | 3.00 | 2.70 | 3.00 | 3.00 | 9.89% | 2,003,727 |
| Nov 27, 2018 | 2.76 | 2.78 | 2.67 | 2.73 | 2.73 | -2.15% | 1,268,040 |
| Nov 26, 2018 | 2.87 | 2.93 | 2.70 | 2.79 | 2.79 | -1.76% | 1,548,922 |
| Nov 23, 2018 | 2.60 | 2.84 | 2.55 | 2.84 | 2.84 | 7.17% | 2,018,807 |