Keryx Biopharmaceuticals historical prices

   Watch this stock

Historical chart

    8.25 
    6.87 
    5.48 
 Aug 23, 2016 Aug 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 21, 2017 6.54 6.64 6.40 6.46 497,600
Aug 18, 2017 6.64 6.71 6.44 6.52 968,998
Aug 17, 2017 6.86 7.01 6.72 6.73 749,985
Aug 16, 2017 6.75 6.99 6.75 6.90 792,064
Aug 15, 2017 6.68 6.85 6.60 6.80 588,542
Aug 14, 2017 6.54 6.69 6.37 6.66 902,494
Aug 11, 2017 6.35 6.50 6.32 6.42 950,163
Aug 10, 2017 6.44 6.50 6.31 6.35 725,778
Aug 9, 2017 6.50 6.59 6.44 6.50 630,331
Aug 8, 2017 6.70 6.73 6.40 6.52 854,783
Aug 7, 2017 7.00 7.00 6.67 6.71 1,042,460
Aug 4, 2017 7.01 7.19 6.96 6.97 1,224,936
Aug 3, 2017 7.03 7.12 6.99 7.00 510,144
Aug 2, 2017 7.00 7.06 6.73 7.03 983,285
Aug 1, 2017 7.02 7.10 6.88 7.03 1,106,194
Jul 31, 2017 7.03 7.19 7.00 7.01 1,072,910
Jul 28, 2017 7.03 7.43 6.95 7.09 1,957,679
Jul 27, 2017 7.50 7.51 6.83 7.06 3,085,685
Jul 26, 2017 7.44 7.56 7.37 7.43 842,648
Jul 25, 2017 7.33 7.65 7.24 7.45 1,355,706
Jul 24, 2017 7.26 7.35 7.12 7.29 1,270,814
Jul 21, 2017 7.12 7.30 6.98 7.24 1,018,279
Jul 20, 2017 7.20 7.26 6.98 7.07 1,368,740
Jul 19, 2017 7.45 7.50 7.01 7.17 3,161,542
Jul 18, 2017 7.78 7.79 7.53 7.70 871,064
Jul 17, 2017 7.93 8.03 7.54 7.79 1,453,471
Jul 14, 2017 8.05 8.12 7.84 7.94 892,601
Jul 13, 2017 8.24 8.25 7.93 8.03 1,404,346
Jul 12, 2017 8.11 8.38 8.00 8.25 1,191,412
Jul 11, 2017 7.74 8.09 7.73 8.05 798,519