Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akebia Therapeutics (NQ: AKBA )

1.235 -0.055 (-4.26%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.2681 0.2730 0.2500 0.2545 956,926 -0.01(-2.12%)
Oct 28, 2022 0.2800 0.2866 0.2600 0.2600 1,206,645 -0.01(-4.24%)
Oct 27, 2022 0.2700 0.2830 0.2640 0.2715 1,058,855 +0.00(+1.69%)
Oct 26, 2022 0.2600 0.2780 0.2600 0.2670 987,682 -0.00(-0.22%)
Oct 25, 2022 0.2500 0.2700 0.2500 0.2676 676,196 +0.01(+5.90%)
Oct 24, 2022 0.2650 0.2660 0.2410 0.2527 1,283,676 -0.01(-2.81%)
Oct 21, 2022 0.2710 0.2716 0.2560 0.2600 1,200,450 -0.01(-4.06%)
Oct 20, 2022 0.2756 0.2820 0.2700 0.2710 567,375 -0.00(-0.15%)
Oct 19, 2022 0.3000 0.3049 0.2710 0.2714 2,003,736 -0.02(-6.83%)
Oct 18, 2022 0.2965 0.3100 0.2900 0.2913 831,298 -0.00(-1.22%)
Oct 17, 2022 0.2931 0.3089 0.2839 0.2949 863,903 +0.01(+1.90%)
Oct 14, 2022 0.2948 0.3100 0.2806 0.2894 1,013,766 +0.00(+0.84%)
Oct 13, 2022 0.2800 0.3000 0.2800 0.2870 1,004,192 +0.00(+0.70%)
Oct 12, 2022 0.2900 0.2952 0.2802 0.2850 732,347 -0.01(-3.52%)
Oct 11, 2022 0.2900 0.3145 0.2800 0.2954 1,728,460 +0.00(+0.10%)
Oct 10, 2022 0.3102 0.3125 0.2900 0.2951 1,580,630 -0.01(-1.67%)
Oct 07, 2022 0.3388 0.3419 0.3001 0.3001 1,679,318 -0.03(-9.12%)
Oct 06, 2022 0.3200 0.3599 0.3181 0.3302 1,191,037 +0.01(+4.49%)
Oct 05, 2022 0.3116 0.3282 0.3100 0.3160 1,137,985 -0.01(-2.14%)
Oct 04, 2022 0.3140 0.3333 0.3140 0.3229 906,304 +0.01(+2.80%)
Oct 03, 2022 0.3150 0.3299 0.3100 0.3141 743,433 -0.00(-0.66%)
Sep 30, 2022 0.3217 0.3286 0.3050 0.3162 1,017,343 +0.02(+5.36%)
Sep 29, 2022 0.3201 0.3300 0.3001 0.3001 1,080,894 -0.03(-9.06%)
Sep 28, 2022 0.3188 0.3450 0.3100 0.3300 1,118,590 +0.03(+8.48%)
Sep 27, 2022 0.3300 0.3325 0.3032 0.3042 1,647,626 -0.00(-1.20%)
Sep 26, 2022 0.3200 0.3300 0.3025 0.3079 1,119,827 -0.01(-3.78%)
Sep 23, 2022 0.3200 0.3310 0.3005 0.3200 2,085,541 -0.01(-3.53%)
Sep 22, 2022 0.3600 0.3600 0.3220 0.3317 1,852,950 -0.02(-6.30%)
Sep 21, 2022 0.3570 0.3688 0.3505 0.3540 815,621 -0.01(-3.07%)
Sep 20, 2022 0.3549 0.3706 0.3530 0.3652 1,333,133 +0.00(+0.08%)
Sep 19, 2022 0.3856 0.3856 0.3550 0.3649 2,011,098 -0.02(-5.44%)
Sep 16, 2022 0.3714 0.3900 0.3520 0.3859 1,561,309 +0.02(+4.27%)
Sep 15, 2022 0.3900 0.3900 0.3660 0.3701 1,344,956 -0.01(-2.86%)
Sep 14, 2022 0.3921 0.3976 0.3730 0.3810 1,247,562 -0.01(-1.80%)
Sep 13, 2022 0.4100 0.4178 0.3865 0.3880 2,421,177 -0.04(-8.36%)
Sep 12, 2022 0.4399 0.4399 0.4130 0.4234 1,782,937 -0.01(-2.69%)
Sep 09, 2022 0.4211 0.4450 0.4211 0.4351 1,667,726 +0.01(+1.19%)
Sep 08, 2022 0.4070 0.4500 0.4009 0.4300 3,908,804 +0.03(+7.50%)
Sep 07, 2022 0.3833 0.4100 0.3812 0.4000 3,383,897 +0.02(+4.74%)
Sep 06, 2022 0.3701 0.3874 0.3650 0.3819 2,271,897 +0.00(+0.50%)
Sep 02, 2022 0.3756 0.3876 0.3680 0.3800 1,252,812 +0.01(+2.59%)
Sep 01, 2022 0.3571 0.3752 0.3516 0.3704 1,286,234 +0.01(+1.67%)
Aug 31, 2022 0.3625 0.3768 0.3600 0.3643 1,206,016 +0.01(+2.62%)
Aug 30, 2022 0.3800 0.3768 0.3523 0.3550 1,605,346 -0.01(-3.27%)
Aug 29, 2022 0.3600 0.3790 0.3600 0.3670 1,771,620 -0.01(-2.34%)
Aug 26, 2022 0.3971 0.4000 0.3685 0.3758 2,273,985 -0.02(-6.05%)
Aug 25, 2022 0.3876 0.4098 0.3876 0.4000 2,043,689 +0.01(+2.56%)
Aug 24, 2022 0.3700 0.3999 0.3639 0.3900 2,668,508 +0.02(+5.41%)
Aug 23, 2022 0.3658 0.3799 0.3651 0.3700 1,315,870 +0.00(+0.00%)
Aug 22, 2022 0.3848 0.3889 0.3515 0.3700 3,220,543 -0.01(-3.14%)
Aug 19, 2022 0.3990 0.3999 0.3751 0.3820 3,088,566 -0.02(-4.50%)
Aug 18, 2022 0.4100 0.4099 0.3905 0.4000 3,290,985 -0.01(-1.48%)
Aug 17, 2022 0.4152 0.4194 0.4011 0.4060 2,361,623 -0.01(-2.57%)
Aug 16, 2022 0.4200 0.4300 0.4002 0.4167 3,070,164 +0.00(+0.63%)
Aug 15, 2022 0.4100 0.4155 0.4062 0.4141 2,082,609 +0.00(+0.17%)
Aug 12, 2022 0.3981 0.4176 0.3980 0.4134 2,091,235 +0.01(+3.71%)
Aug 11, 2022 0.4150 0.4199 0.3951 0.3986 3,185,282 -0.02(-4.11%)
Aug 10, 2022 0.3950 0.4200 0.3903 0.4157 3,686,862 +0.01(+2.77%)
Aug 09, 2022 0.4050 0.4050 0.3801 0.4045 5,483,942 -0.00(-0.12%)
Aug 08, 2022 0.4000 0.4190 0.3935 0.4050 4,923,071 +0.01(+2.53%)
Aug 05, 2022 0.3980 0.4100 0.3900 0.3950 6,811,806 -0.01(-3.66%)
Aug 04, 2022 0.4100 0.4200 0.3920 0.4100 10,693,870 +0.02(+4.99%)
Aug 03, 2022 0.3705 0.4029 0.3705 0.3905 7,650,205 +0.02(+5.37%)
Aug 02, 2022 0.3790 0.3900 0.3650 0.3706 8,406,163 -0.01(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.