The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Keryx Biopharmaceuticals

  • KERX
  • NASDAQ
  • Consumer Products
  • Latest 15.46
  • Currency US$
  • Change 0.09
  • Percent Change 0.586 %
  • Volume 601,804
  • Mon Oct 20, 2014 02:21 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 15.47 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 15.58 15.15 15.33 15.47 602,004
Oct 17 16.36 15.16 16.31 15.37 1,626,630
Oct 16 16.07 14.96 15.14 16.02 1,998,017
Oct 15 15.65 14.69 14.94 15.54 2,093,373
Oct 14 15.90 15.12 15.43 15.19 1,222,303
Oct 13 15.54 14.70 14.98 15.30 1,924,062
Oct 10 16.21 14.92 15.85 14.98 2,889,907
Oct 9 16.71 15.79 16.45 15.82 1,938,614
Oct 8 16.66 15.61 15.66 16.49 2,709,944
Oct 7 16.22 15.35 16.14 15.68 1,727,828
Oct 6 16.70 15.53 16.68 16.33 1,971,804
Oct 3 16.80 15.71 15.73 16.10 2,833,203
Oct 2 15.74 14.31 14.45 15.63 2,128,825
Oct 1 14.63 13.80 13.88 14.39 2,338,823
Sep 30 13.91 13.45 13.91 13.75 2,014,536
Sep 29 13.70 12.92 12.97 13.70 1,513,962
Sep 26 13.21 12.97 13.21 13.08 1,273,833
Sep 25 13.36 12.91 13.02 13.15 3,132,318
Sep 24 13.09 12.72 12.72 13.07 1,482,613
Sep 23 13.07 12.68 12.88 12.71 2,766,506
Sep 22 13.64 12.81 13.50 12.99 2,620,655
Sep 19 13.84 13.40 13.75 13.48 3,294,746
Sep 18 13.80 13.39 13.71 13.68 2,081,400
Sep 17 13.86 13.30 13.54 13.69 2,467,223
Sep 16 13.98 13.50 13.80 13.55 2,815,455
Sep 15 14.25 13.69 14.19 13.84 4,103,934
Sep 12 14.59 14.20 14.49 14.34 2,653,403
Sep 11 14.70 14.02 14.38 14.65 3,863,220
Sep 10 14.72 13.62 14.59 14.40 8,884,576
Sep 9 15.41 14.62 15.33 14.63 4,996,499
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.