KERYX BIOPHARMACEUTICALS Historical Stock Price

Below is the stock price history for Keryx Biopharmaceuticals KERX. Data is recorded each day for the historical open, high, low, close and volume. The Keryx Biopharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Keryx Biopharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-17 4.56 4.64 4.44 4.49 71,206
2018-07-16 4.26 4.515 4.26 4.51 48,131
2018-07-13 4.34 4.48 4.34 4.39 42,170
2018-07-12 4.19 4.37 4.17 4.32 58,584
2018-07-11 4.04 4.28 4.015 4.20 62,984
2018-07-10 4.06 4.09 3.99 4.045 60,464
2018-07-09 4.02 4.04 3.96 4.01 67,307
2018-07-06 3.98 4.065 3.92 4.03 71,767
2018-07-05 3.89 4.10 3.89 3.945 129,580
2018-07-03 3.71 3.885 3.71 3.87 85,645
2018-07-02 3.75 3.78 3.58 3.69 134,829
2018-06-29 3.54 3.84 3.54 3.75 134,249
2018-06-28 4.51 4.51 3.31 3.63 388,371
2018-06-27 4.90 4.90 4.46 4.46 63,497
2018-06-26 4.79 4.97 4.65 4.92 76,176
2018-06-25 4.90 4.90 4.775 4.805 59,954
2018-06-22 4.95 5.035 4.89 4.915 42,286
2018-06-21 5.04 5.06 4.96 4.98 84,722
2018-06-20 5.20 5.28 5.03 5.03 70,922
2018-06-19 5.07 5.22 5.07 5.19 48,429
2018-06-18 5.00 5.06 4.99 5.045 30,052
2018-06-15 5.03 5.12 5.015 5.03 37,130
2018-06-14 5.07 5.12 5.01 5.05 26,628
2018-06-13 5.03 5.135 5.02 5.075 37,460
2018-06-12 5.20 5.20 5.07 5.08 28,589
2018-06-11 5.09 5.21 4.98 5.175 35,157
2018-06-08 5.15 5.19 5.08 5.12 25,220
2018-06-07 5.23 5.23 5.12 5.12 25,714
2018-06-06 5.29 5.29 5.185 5.20 25,069
2018-06-05 5.06 5.28 5.025 5.245 47,200

» More Keryx Biopharmaceuticals Stock Price History

To see other companies like Keryx Biopharmaceuticals (KERX), view our stock market today for news, and other data.