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
2018-10-16 3.23 3.405 3.205 3.405 75,618
2018-10-15 3.17 3.23 3.165 3.205 32,116
2018-10-12 3.18 3.21 3.15 3.205 50,690
2018-10-11 3.24 3.34 3.18 3.205 67,668
2018-10-10 3.21 3.22 3.115 3.115 57,833
2018-10-09 3.27 3.27 3.155 3.17 36,925
2018-10-08 3.25 3.25 3.17 3.225 48,957
2018-10-05 3.30 3.30 3.135 3.225 43,400
2018-10-04 3.21 3.22 3.17 3.215 50,845
2018-10-03 3.20 3.40 3.155 3.36 91,524
2018-10-02 3.19 3.20 3.12 3.135 35,782
2018-10-01 3.48 3.48 3.17 3.19 41,902
2018-09-28 3.39 3.51 3.39 3.395 40,516
2018-09-27 3.225 3.37 3.21 3.315 29,483
2018-09-26 3.275 3.275 3.155 3.205 20,267
2018-09-25 3.26 3.29 3.21 3.21 48,950
2018-09-24 3.245 3.27 3.155 3.195 49,505
2018-09-21 3.11 3.13 3.045 3.13 38,141
2018-09-20 3.07 3.15 3.07 3.14 28,595
2018-09-19 3.07 3.08 2.955 2.955 33,158
2018-09-18 3.02 3.06 2.97 3.055 24,289
2018-09-17 2.985 3.07 2.96 2.99 33,405
2018-09-14 2.87 2.98 2.81 2.97 63,899
2018-09-13 3.04 3.07 2.865 2.90 43,790
2018-09-12 3.025 3.04 2.965 2.995 23,305
2018-09-11 3.06 3.095 2.985 2.995 29,405
2018-09-10 3.19 3.19 3.01 3.05 34,811
2018-09-07 3.31 3.36 3.135 3.20 69,663
2018-09-06 3.385 3.385 3.215 3.265 39,420
2018-09-05 3.30 3.34 3.225 3.33 60,530

» More Keryx Biopharmaceuticals Stock Price History

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