KERX - Keryx Biopharmaceuticals, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20176.706.776.526.596.591,089,900
Oct 17, 20176.696.986.676.686.681,234,600
Oct 16, 20176.847.006.616.676.671,401,800
Oct 13, 20177.117.156.776.846.842,499,600
Oct 12, 20177.337.377.057.137.131,705,600
Oct 11, 20177.587.667.357.377.371,281,300
Oct 10, 20178.068.077.327.677.672,381,500
Oct 09, 20177.568.077.567.957.952,989,200
Oct 06, 20177.357.967.327.567.563,040,400
Oct 05, 20177.237.307.067.197.191,062,500
Oct 04, 20177.157.297.117.217.21799,400
Oct 03, 20177.337.337.147.197.19758,200
Oct 02, 20177.107.357.107.297.291,074,300
Sep 29, 20177.127.227.077.107.10775,700
Sep 28, 20177.117.257.007.107.10976,000
Sep 27, 20176.977.156.967.087.081,004,000
Sep 26, 20177.077.146.926.946.94810,800
Sep 25, 20176.987.146.887.107.10915,200
Sep 22, 20176.957.046.866.956.95864,800
Sep 21, 20176.997.046.896.926.92867,100
Sep 20, 20177.087.116.926.996.99909,500
Sep 19, 20177.347.427.027.047.04726,900
Sep 18, 20177.197.567.157.317.311,438,200
Sep 15, 20176.967.326.757.197.193,029,100
Sep 14, 20177.307.406.756.796.791,762,200
Sep 13, 20177.267.447.267.367.36836,800
Sep 12, 20177.347.417.167.247.241,042,200
Sep 11, 20177.507.667.247.327.321,151,800
Sep 08, 20177.707.767.547.567.56943,500
Sep 07, 20177.867.957.707.777.77900,100
Sep 06, 20177.647.937.647.807.801,414,300
Sep 05, 20177.598.077.537.597.592,219,900
Sep 01, 20177.247.687.077.607.601,239,000
Aug 31, 20176.927.406.927.217.21691,000
Aug 30, 20177.187.387.017.247.24864,300
Aug 29, 20177.017.286.977.207.201,022,800
Aug 28, 20177.007.136.857.117.11642,700
Aug 25, 20176.917.136.916.976.97874,800
Aug 24, 20176.896.996.766.886.88754,600
Aug 23, 20176.706.946.676.856.85418,800
Aug 22, 20176.506.886.496.746.74796,100
Aug 21, 20176.546.646.406.466.46497,600
Aug 18, 20176.646.716.446.526.52969,000
Aug 17, 20176.867.016.726.736.73750,000
Aug 16, 20176.756.996.756.906.90792,100
Aug 15, 20176.686.856.606.806.80588,500
Aug 14, 20176.546.696.376.666.66902,500
Aug 11, 20176.356.506.326.426.42950,200
Aug 10, 20176.446.506.316.356.35725,800
Aug 09, 20176.506.596.446.506.50630,300
Aug 08, 20176.706.736.416.526.52854,800
Aug 07, 20177.007.006.676.716.711,042,500
Aug 04, 20177.017.196.966.976.971,224,900
Aug 03, 20177.037.126.997.007.00510,100
Aug 02, 20177.007.066.737.037.03983,300
Aug 01, 20177.027.106.887.037.031,106,200
Jul 31, 20177.037.197.007.017.011,071,600
Jul 28, 20177.037.436.957.097.091,957,700
Jul 27, 20177.507.516.837.067.063,085,300
Jul 26, 20177.447.567.377.437.43842,600
Jul 25, 20177.337.657.247.457.451,355,700
Jul 24, 20177.267.357.137.297.291,270,000
Jul 21, 20177.127.306.987.247.241,018,000
Jul 20, 20177.207.266.987.077.071,368,700
Jul 19, 20177.457.507.017.177.173,161,500
Jul 18, 20177.787.797.537.707.70871,100
Jul 17, 20177.938.037.547.797.791,453,500
Jul 14, 20178.058.127.847.947.94892,600
Jul 13, 20178.248.257.938.038.031,403,900
Jul 12, 20178.118.388.008.258.251,191,400
Jul 11, 20177.748.097.738.058.05798,500
Jul 10, 20177.897.897.647.767.761,168,600
Jul 07, 20177.908.147.837.867.862,370,200
Jul 06, 20177.768.217.657.867.862,611,100
Jul 05, 20177.587.847.477.807.801,886,700
Jul 03, 20177.357.877.307.617.611,431,400
Jun 30, 20177.057.496.977.237.231,541,400
Jun 29, 20176.867.066.737.047.041,380,400
Jun 28, 20176.736.986.706.926.92936,600
Jun 27, 20176.947.036.636.686.681,937,900
Jun 26, 20176.787.156.696.956.952,825,100
Jun 23, 20176.466.856.356.756.753,299,200
Jun 22, 20176.356.476.296.396.39745,300
Jun 21, 20176.176.446.166.336.331,454,900
Jun 20, 20176.006.175.926.096.091,620,700
Jun 19, 20175.856.165.856.016.011,708,100
Jun 16, 20176.026.115.715.835.833,780,400
Jun 15, 20176.546.586.026.066.063,206,200
Jun 14, 20176.616.766.546.596.591,211,100
Jun 13, 20176.646.716.546.616.611,114,200
Jun 12, 20176.606.746.496.626.621,485,600
Jun 09, 20176.476.566.366.566.561,497,900
Jun 08, 20176.416.516.386.476.47858,500
Jun 07, 20176.516.566.336.446.44685,200
Jun 06, 20176.436.596.426.496.49700,400
Jun 05, 20176.556.576.416.506.50988,000
Jun 02, 20176.516.606.426.516.511,515,900
Jun 01, 20176.406.616.396.486.481,243,700
May 31, 20176.336.406.196.396.39841,900
May 30, 20176.456.466.236.296.291,103,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...