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
2017-11-17 4.84 4.91 4.71 4.795 84,607
2017-11-16 5.06 5.11 4.735 4.86 129,905
2017-11-15 4.77 5.12 4.72 5.01 77,959
2017-11-14 4.87 4.87 4.71 4.765 118,775
2017-11-13 4.75 4.90 4.70 4.895 99,546
2017-11-10 4.87 4.93 4.66 4.78 116,913
2017-11-09 5.05 5.09 4.86 4.925 52,367
2017-11-08 5.01 5.13 4.62 5.075 237,938
2017-11-07 4.92 5.43 4.92 5.095 252,108
2017-11-06 6.50 6.50 6.12 6.24 170,286
2017-11-03 5.78 6.32 5.65 6.32 213,427
2017-11-02 5.82 5.875 5.79 5.79 132,352
2017-11-01 6.27 6.285 6.04 6.04 131,656
2017-10-31 6.255 6.53 6.18 6.49 175,395
2017-10-30 6.01 6.225 5.85 6.225 178,913
2017-10-27 5.56 5.98 5.28 5.98 198,422
2017-10-26 5.81 5.88 5.57 5.58 159,725
2017-10-25 5.88 5.94 5.65 5.835 126,244
2017-10-24 6.16 6.16 5.76 5.82 128,722
2017-10-23 6.53 6.53 6.05 6.09 77,215
2017-10-20 6.50 6.595 6.40 6.51 60,286
2017-10-19 6.56 6.60 6.43 6.48 73,038
2017-10-18 6.71 6.75 6.52 6.595 71,763
2017-10-17 6.69 6.95 6.69 6.70 79,769
2017-10-16 6.88 7.00 6.635 6.67 104,938
2017-10-13 7.11 7.11 6.82 6.86 132,855
2017-10-12 7.31 7.33 7.06 7.13 112,437
2017-10-11 7.56 7.60 7.37 7.38 95,306
2017-10-10 7.97 7.97 7.325 7.65 148,516
2017-10-09 7.62 8.04 7.62 7.98 136,380

» More Keryx Biopharmaceuticals Stock Price History

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