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
2018-01-16 4.68 4.77 4.62 4.71 89,244
2018-01-12 4.68 4.77 4.63 4.68 45,180
2018-01-11 4.63 4.76 4.62 4.74 32,206
2018-01-10 4.52 4.77 4.43 4.77 51,339
2018-01-09 4.67 4.72 4.555 4.595 52,588
2018-01-08 4.71 4.71 4.585 4.64 45,068
2018-01-05 4.71 4.75 4.67 4.69 40,870
2018-01-04 5.01 5.01 4.66 4.70 51,600
2018-01-03 4.92 5.04 4.92 4.98 71,977
2018-01-02 4.68 4.92 4.66 4.895 39,196
2017-12-29 4.81 4.81 4.64 4.665 38,099
2017-12-28 4.59 4.725 4.56 4.725 53,213
2017-12-27 4.72 4.72 4.455 4.53 53,570
2017-12-26 4.60 4.72 4.53 4.65 38,283
2017-12-22 4.37 4.55 4.355 4.50 78,327
2017-12-21 4.59 4.59 4.39 4.39 71,508
2017-12-20 4.54 4.65 4.52 4.52 79,972
2017-12-19 4.49 4.58 4.44 4.46 51,280
2017-12-18 4.69 4.75 4.46 4.49 94,273
2017-12-15 4.59 4.73 4.495 4.70 131,572
2017-12-14 4.76 4.85 4.53 4.57 59,396
2017-12-13 4.53 4.77 4.53 4.735 72,431
2017-12-12 4.53 4.57 4.39 4.485 76,679
2017-12-11 4.80 4.80 4.59 4.59 48,179
2017-12-08 4.59 4.81 4.59 4.75 83,497
2017-12-07 4.50 4.52 4.34 4.50 51,877
2017-12-06 4.60 4.61 4.48 4.535 118,026
2017-12-05 4.74 4.76 4.56 4.595 96,482
2017-12-04 4.85 4.85 4.66 4.70 143,326
2017-12-01 4.77 4.825 4.65 4.78 75,191

» More Keryx Biopharmaceuticals Stock Price History

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