Keryx Biopharmaceuticals historical prices

   Watch this stock

Historical chart

    18.19 
    15.75 
    13.31 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 12.71 12.96 12.60 12.70 1,333,162
Mar 26, 2015 13.13 13.25 12.65 12.78 2,696,938
Mar 25, 2015 13.84 13.98 13.23 13.26 1,453,103
Mar 24, 2015 13.99 14.29 13.68 13.84 1,760,811
Mar 23, 2015 14.20 14.33 13.92 14.02 1,919,271
Mar 20, 2015 13.97 14.89 13.71 14.31 5,135,681
Mar 19, 2015 13.04 13.70 13.04 13.63 1,666,126
Mar 18, 2015 12.92 13.24 12.84 13.12 946,015
Mar 17, 2015 13.18 13.29 12.87 12.97 1,041,932
Mar 16, 2015 13.11 13.34 12.93 13.17 794,440
Mar 13, 2015 13.19 13.38 12.84 13.00 922,514
Mar 12, 2015 13.19 13.21 12.85 13.20 903,052
Mar 11, 2015 12.78 13.19 12.53 13.12 1,605,173
Mar 10, 2015 12.60 12.85 12.20 12.69 1,717,331
Mar 9, 2015 12.56 12.62 12.04 12.62 1,461,058
Mar 6, 2015 13.12 13.15 12.40 12.56 1,525,421
Mar 5, 2015 13.35 13.60 12.95 13.19 1,479,405
Mar 4, 2015 12.98 13.43 12.77 13.26 1,519,535
Mar 3, 2015 12.38 13.13 12.35 13.04 2,762,873
Mar 2, 2015 12.10 12.54 11.98 12.41 1,555,684
Feb 27, 2015 11.83 12.36 11.51 12.16 2,912,620
Feb 26, 2015 11.81 11.95 11.66 11.93 1,756,639
Feb 25, 2015 11.92 11.95 11.53 11.80 1,534,157
Feb 24, 2015 12.40 12.40 11.70 11.94 1,038,702
Feb 23, 2015 12.08 12.43 11.85 12.34 1,289,782
Feb 20, 2015 12.47 12.54 12.01 12.07 1,088,234
Feb 19, 2015 12.34 12.63 12.28 12.45 1,164,274
Feb 18, 2015 11.87 12.66 11.81 12.35 1,527,974
Feb 17, 2015 11.61 12.03 11.61 11.91 1,041,368
Feb 13, 2015 12.30 12.35 11.61 11.63 1,677,768