U.S. Markets open in 9 hrs.

Keryx Biopharmaceuticals, Inc. (KERX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
6.90+0.10 (+1.47%)
At close: 4:00PM EDT
People also watch
AEZSCLDXARNAACADOREX
DateOpenHighLowClose*Adj Close**Volume
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, 20176.867.066.737.047.041,377,800
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
May 26, 20176.406.536.386.466.46823,800
May 25, 20176.516.576.396.426.42633,100
May 24, 20176.406.566.386.486.481,237,800
May 23, 20176.346.386.276.376.37747,500
May 22, 20176.296.356.146.326.32910,000
May 19, 20176.336.426.156.286.281,187,700
May 18, 20176.146.296.056.286.28886,000
May 17, 20176.436.486.146.146.141,247,400
May 16, 20176.586.636.436.476.47954,900
May 15, 20176.546.616.516.556.55695,700
May 12, 20176.466.616.416.546.541,276,600
May 11, 20176.746.746.456.456.451,388,600
May 10, 20176.947.006.686.756.751,149,000
May 09, 20176.847.046.826.986.982,341,000
May 08, 20176.616.936.516.846.843,923,800
May 05, 20176.266.536.156.506.506,117,900
May 04, 20176.256.285.846.176.173,686,800
May 03, 20175.765.915.705.795.79974,600
May 02, 20175.996.035.755.825.82915,000
May 01, 20176.006.055.865.955.95923,500
Apr 28, 20175.905.975.825.925.92744,600
Apr 27, 20175.976.005.875.905.90508,800
Apr 26, 20175.916.005.855.975.97694,400
Apr 25, 20175.876.105.865.905.901,517,800
Apr 24, 20175.785.885.715.835.83880,200
Apr 21, 20175.865.925.655.695.69641,000
Apr 20, 20175.745.965.745.865.861,045,500
Apr 19, 20175.805.875.725.735.73555,700
Apr 18, 20175.855.925.735.805.80980,900
Apr 17, 20175.795.905.735.885.88962,700
Apr 13, 20175.745.865.695.795.79636,100
Apr 12, 20175.735.895.695.765.76535,000
Apr 11, 20175.625.755.515.735.73666,000
Apr 10, 20175.735.785.615.635.63647,800
Apr 07, 20175.585.755.505.725.721,088,600
Apr 06, 20175.765.765.505.555.551,185,000
Apr 05, 20175.775.885.625.665.661,126,900
Apr 04, 20175.765.925.715.765.76625,800
Apr 03, 20176.176.205.775.785.781,396,900
Mar 31, 20176.096.326.046.166.161,606,600
Mar 30, 20175.906.135.816.106.101,199,300
Mar 29, 20175.916.075.845.905.90788,500
Mar 28, 20176.016.055.725.935.93955,900
Mar 27, 20175.536.005.485.985.981,437,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...