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 )

1.100 +0.010 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 28, 2014 12.51 12.86 12.01 12.08 99,598 -1.04(-7.93%)
Nov 26, 2014 13.06 13.12 13.12 13.12 96,900 +0.00(+0.00%)
Nov 25, 2014 13.78 13.85 12.63 13.12 257,661 -0.61(-4.44%)
Nov 24, 2014 14.26 14.26 13.67 13.73 210,652 -0.58(-4.05%)
Nov 21, 2014 15.10 15.13 14.27 14.31 129,116 -0.50(-3.38%)
Nov 20, 2014 15.46 15.46 14.35 14.81 197,706 -0.43(-2.82%)
Nov 19, 2014 14.06 15.31 14.06 15.24 331,356 +1.16(+8.24%)
Nov 18, 2014 13.01 14.18 13.01 14.08 311,093 +1.13(+8.73%)
Nov 17, 2014 12.15 13.23 12.13 12.95 314,587 +0.97(+8.10%)
Nov 14, 2014 11.38 12.19 11.38 11.98 162,543 +0.68(+6.02%)
Nov 13, 2014 12.18 12.63 11.23 11.30 305,482 -0.91(-7.45%)
Nov 12, 2014 10.40 12.39 10.12 12.21 402,020 +1.85(+17.86%)
Nov 11, 2014 9.630 10.39 9.320 10.36 351,554 +1.37(+15.18%)
Nov 10, 2014 10.28 10.28 8.600 8.995 629,559 -1.71(-15.93%)
Nov 07, 2014 10.46 10.76 10.30 10.70 139,050 +0.33(+3.18%)
Nov 06, 2014 10.77 11.00 10.27 10.37 176,076 -0.35(-3.26%)
Nov 05, 2014 11.11 11.70 10.47 10.72 220,515 -0.28(-2.55%)
Nov 04, 2014 12.05 12.32 10.98 11.00 377,543 -1.20(-9.84%)
Nov 03, 2014 12.74 12.80 12.14 12.20 254,840 -0.76(-5.86%)
Oct 31, 2014 13.60 13.63 12.85 12.96 174,985 -0.15(-1.14%)
Oct 30, 2014 13.08 13.66 13.04 13.11 188,721 +0.12(+0.92%)
Oct 29, 2014 12.75 13.64 12.75 12.99 361,664 +0.24(+1.88%)
Oct 28, 2014 13.31 14.29 12.36 12.75 553,723 -1.22(-8.73%)
Oct 27, 2014 17.80 19.72 19.72 13.97 2,242,596 -5.75(-29.16%)
Oct 24, 2014 19.31 20.00 19.28 19.72 55,000 +0.45(+2.34%)
Oct 23, 2014 19.74 19.74 19.11 19.27 94,204 -0.27(-1.38%)
Oct 22, 2014 19.80 19.98 19.32 19.54 96,102 -0.63(-3.12%)
Oct 21, 2014 20.63 20.70 20.00 20.17 187,068 -0.26(-1.27%)
Oct 20, 2014 20.40 20.75 20.05 20.43 186,924 -0.06(-0.29%)
Oct 17, 2014 21.11 21.75 20.19 20.49 178,713 -0.11(-0.53%)
Oct 16, 2014 20.05 20.83 19.55 20.60 127,406 -0.07(-0.34%)
Oct 15, 2014 19.55 20.83 19.13 20.67 156,417 +0.72(+3.61%)
Oct 14, 2014 20.28 20.57 19.72 19.95 271,938 -0.19(-0.94%)
Oct 13, 2014 20.82 20.82 20.10 20.14 142,457 -0.67(-3.22%)
Oct 10, 2014 20.63 21.07 20.36 20.81 113,558 +0.06(+0.29%)
Oct 09, 2014 21.15 21.22 20.67 20.75 72,748 -0.52(-2.44%)
Oct 08, 2014 20.87 21.42 20.38 21.27 86,531 +0.38(+1.82%)
Oct 07, 2014 21.01 21.24 20.70 20.89 64,807 -0.45(-2.11%)
Oct 06, 2014 20.69 21.62 20.35 21.34 107,263 +0.64(+3.09%)
Oct 03, 2014 20.90 21.04 20.53 20.70 56,184 -0.02(-0.10%)
Oct 02, 2014 20.70 21.14 20.30 20.72 103,515 +0.02(+0.10%)
Oct 01, 2014 21.49 21.70 20.52 20.70 185,457 -1.43(-6.46%)
Sep 30, 2014 22.66 23.41 22.02 22.13 134,439 -0.62(-2.73%)
Sep 29, 2014 22.61 22.89 22.07 22.75 52,615 -0.08(-0.35%)
Sep 26, 2014 21.67 23.08 21.35 22.83 102,541 +1.31(+6.09%)
Sep 25, 2014 20.81 21.78 20.52 21.52 127,679 +0.66(+3.16%)
Sep 24, 2014 20.15 21.06 20.15 20.86 71,804 +0.61(+3.01%)
Sep 23, 2014 20.47 20.55 20.11 20.25 122,790 -0.50(-2.41%)
Sep 22, 2014 21.70 21.70 20.69 20.75 172,015 -1.12(-5.12%)
Sep 19, 2014 22.64 22.85 21.82 21.87 95,656 -0.62(-2.76%)
Sep 18, 2014 22.71 23.00 22.32 22.49 59,769 -0.04(-0.18%)
Sep 17, 2014 21.50 22.73 21.00 22.53 119,262 +1.09(+5.08%)
Sep 16, 2014 20.35 21.50 20.10 21.44 182,556 +0.98(+4.79%)
Sep 15, 2014 21.12 21.12 20.11 20.46 101,621 -0.62(-2.94%)
Sep 12, 2014 21.77 21.97 20.95 21.08 105,383 -0.68(-3.13%)
Sep 11, 2014 21.57 22.39 21.55 21.76 127,712 -0.04(-0.18%)
Sep 10, 2014 22.04 22.12 21.38 21.80 125,076 -0.31(-1.40%)
Sep 09, 2014 22.02 22.49 22.00 22.11 145,307 -0.19(-0.85%)
Sep 08, 2014 22.41 22.64 22.00 22.30 135,286 -0.20(-0.89%)
Sep 05, 2014 22.37 22.79 22.14 22.50 80,479 -0.09(-0.40%)
Sep 04, 2014 23.46 23.46 22.13 22.59 109,786 -0.83(-3.54%)
Sep 03, 2014 22.86 23.63 22.51 23.42 107,342 +0.80(+3.54%)
Sep 02, 2014 22.81 23.16 22.31 22.62 120,137 +0.11(+0.49%)
Aug 29, 2014 22.08 22.51 22.51 22.51 95,700 +0.66(+3.02%)
Aug 28, 2014 22.32 22.72 21.81 21.85 76,462 -0.80(-3.53%)
Aug 27, 2014 23.28 23.41 22.58 22.65 49,065 -0.66(-2.83%)
Aug 26, 2014 23.02 23.75 22.76 23.31 66,568 +0.39(+1.70%)
Aug 25, 2014 22.51 23.14 21.98 22.92 107,766 +0.56(+2.50%)
Aug 22, 2014 22.16 22.54 21.75 22.36 136,216 +0.05(+0.22%)
Aug 21, 2014 23.50 23.71 22.02 22.31 148,769 -1.11(-4.74%)
Aug 20, 2014 24.12 24.31 23.31 23.42 77,543 -0.85(-3.50%)
Aug 19, 2014 26.00 26.19 23.87 24.27 90,490 -1.70(-6.55%)
Aug 18, 2014 26.07 26.77 25.15 25.97 149,848 +0.17(+0.66%)
Aug 15, 2014 24.25 26.49 23.68 25.80 163,209 +1.79(+7.46%)
Aug 14, 2014 22.52 24.27 22.06 24.01 127,553 +1.44(+6.38%)
Aug 13, 2014 22.25 22.76 21.68 22.57 119,947 +0.41(+1.85%)
Aug 12, 2014 22.41 22.77 21.56 22.16 105,820 -0.44(-1.95%)
Aug 11, 2014 21.76 22.66 21.46 22.60 95,434 +0.91(+4.20%)
Aug 08, 2014 21.07 21.66 20.80 21.69 73,130 +0.66(+3.14%)
Aug 07, 2014 21.74 21.79 20.66 21.03 61,247 -0.54(-2.50%)
Aug 06, 2014 20.76 22.42 20.76 21.57 44,070 +0.69(+3.30%)
Aug 05, 2014 20.53 21.21 20.49 20.88 59,203 +0.04(+0.19%)
Aug 04, 2014 22.50 22.50 20.50 20.84 110,393 -0.60(-2.80%)
Aug 01, 2014 22.00 22.31 21.07 21.44 79,086 -0.70(-3.16%)
Jul 31, 2014 22.57 23.01 22.02 22.14 103,565 -0.70(-3.06%)
Jul 30, 2014 23.47 23.80 22.53 22.84 100,654 -0.40(-1.72%)
Jul 29, 2014 22.33 23.41 22.20 23.24 155,277 +0.91(+4.08%)
Jul 28, 2014 23.37 23.57 22.22 22.33 169,257 -1.03(-4.41%)
Jul 25, 2014 23.54 23.96 23.07 23.36 149,218 -0.28(-1.18%)
Jul 24, 2014 23.19 23.80 23.19 23.64 90,149 +0.45(+1.94%)
Jul 23, 2014 23.34 23.99 22.88 23.19 82,184 -0.08(-0.34%)
Jul 22, 2014 23.38 23.90 23.00 23.27 80,710 +0.16(+0.69%)
Jul 21, 2014 23.47 23.48 22.80 23.11 65,980 -0.46(-1.95%)
Jul 18, 2014 23.45 23.90 23.00 23.57 183,894 +0.08(+0.34%)
Jul 17, 2014 23.78 24.27 23.33 23.49 156,500 -0.46(-1.92%)
Jul 16, 2014 24.24 24.68 23.50 23.95 116,690 -0.38(-1.56%)
Jul 15, 2014 25.24 25.25 23.77 24.33 207,734 -0.93(-3.68%)
Jul 14, 2014 25.38 26.00 24.91 25.26 204,550 +0.49(+1.98%)
Jul 11, 2014 24.21 24.88 24.20 24.77 89,062 +0.50(+2.06%)
Jul 10, 2014 22.83 24.69 22.83 24.27 173,903 +0.67(+2.84%)
Jul 09, 2014 24.04 24.89 23.00 23.60 131,689 -0.64(-2.64%)
Jul 08, 2014 25.40 25.95 23.41 24.24 181,928 -1.24(-4.87%)
Jul 07, 2014 27.90 27.96 25.23 25.48 173,191 -2.57(-9.16%)
Jul 03, 2014 27.95 28.05 28.05 28.05 39,900 +0.28(+1.01%)
Jul 02, 2014 27.93 28.20 27.28 27.77 64,560 -0.25(-0.89%)
Jul 01, 2014 27.90 28.12 27.12 28.02 119,345 +0.23(+0.83%)
Jun 30, 2014 29.07 29.67 27.02 27.79 195,450 -0.80(-2.80%)
Jun 27, 2014 28.87 29.70 28.22 28.59 1,240,942 -0.47(-1.62%)
Jun 26, 2014 28.52 29.12 27.99 29.06 138,475 +0.44(+1.54%)
Jun 25, 2014 27.17 28.95 26.76 28.62 157,955 +1.43(+5.26%)
Jun 24, 2014 29.11 29.11 27.07 27.19 121,442 -1.49(-5.20%)
Jun 23, 2014 29.75 30.39 28.47 28.68 225,549 -0.49(-1.68%)
Jun 20, 2014 27.82 31.00 27.30 29.17 449,845 +1.89(+6.93%)
Jun 19, 2014 27.76 27.85 26.94 27.28 119,487 -0.52(-1.87%)
Jun 18, 2014 26.79 28.34 26.77 27.80 97,222 +0.88(+3.27%)
Jun 17, 2014 26.91 27.32 26.22 26.92 90,238 -0.06(-0.22%)
Jun 16, 2014 27.84 27.90 26.80 26.98 94,288 -0.68(-2.46%)
Jun 13, 2014 27.49 27.78 27.04 27.66 79,073 +0.16(+0.58%)
Jun 12, 2014 27.51 28.28 26.67 27.50 122,630 -0.07(-0.25%)
Jun 11, 2014 27.89 28.40 26.85 27.57 94,796 -0.49(-1.75%)
Jun 10, 2014 28.00 28.69 27.88 28.06 140,906 +1.21(+4.51%)
Jun 06, 2014 26.68 27.95 26.52 26.85 141,446 +0.12(+0.45%)
Jun 05, 2014 26.63 27.30 26.08 26.73 91,624 +0.36(+1.37%)
Jun 04, 2014 26.38 27.46 25.86 26.37 115,854 +0.06(+0.23%)
Jun 03, 2014 24.40 26.50 24.35 26.31 124,892 +1.66(+6.73%)
Jun 02, 2014 24.53 24.75 23.70 24.65 58,658 +0.35(+1.44%)
May 30, 2014 23.99 24.86 23.32 24.30 120,030 +0.69(+2.92%)
May 29, 2014 23.10 24.00 22.75 23.61 60,205 +0.59(+2.56%)
May 28, 2014 23.09 23.22 22.80 23.02 94,585 +0.14(+0.61%)
May 27, 2014 23.01 23.25 22.75 22.88 54,459 +0.12(+0.53%)
May 23, 2014 22.50 22.76 22.76 22.76 130,800 -0.30(-1.30%)
May 22, 2014 22.30 23.31 22.03 23.06 81,626 +0.83(+3.73%)
May 21, 2014 21.29 22.71 21.25 22.23 118,983 +0.89(+4.17%)
May 20, 2014 21.73 22.18 21.08 21.34 59,981 +0.20(+0.95%)
May 19, 2014 21.50 21.75 21.05 21.14 85,040 -0.39(-1.81%)
May 16, 2014 21.59 22.65 21.50 21.53 45,150 +0.01(+0.05%)
May 15, 2014 22.83 23.05 21.51 21.52 94,979 -1.28(-5.61%)
May 14, 2014 22.70 23.26 22.56 22.80 121,578 -0.23(-1.00%)
May 13, 2014 22.51 23.70 22.23 23.03 95,052 +0.64(+2.86%)
May 12, 2014 22.71 22.79 21.00 22.39 179,614 +0.18(+0.81%)
May 09, 2014 22.70 23.43 21.75 22.21 79,744 -0.67(-2.93%)
May 08, 2014 22.65 23.44 22.35 22.88 54,218 -0.16(-0.69%)
May 07, 2014 23.10 23.84 22.26 23.04 59,963 +0.05(+0.22%)
May 06, 2014 23.40 24.15 22.82 22.99 94,389 -0.74(-3.12%)
May 05, 2014 23.45 24.48 22.81 23.73 108,346 -0.28(-1.17%)
May 02, 2014 24.95 25.32 23.85 24.01 72,235 -0.85(-3.42%)
May 01, 2014 24.46 24.95 24.01 24.86 84,833 +0.49(+2.01%)
Apr 30, 2014 23.40 24.94 23.40 24.37 117,715 +0.21(+0.87%)
Apr 29, 2014 23.17 24.44 22.50 24.16 117,960 +1.16(+5.04%)
Apr 28, 2014 23.01 25.00 22.25 23.00 167,858 +0.00(+0.00%)
Apr 25, 2014 22.53 24.40 21.24 23.00 282,582 +0.21(+0.92%)
Apr 24, 2014 25.01 25.48 22.61 22.79 316,384 -1.98(-7.99%)
Apr 23, 2014 25.47 26.41 24.50 24.77 246,407 -0.72(-2.82%)
Apr 22, 2014 27.10 27.85 23.80 25.49 615,977 -1.55(-5.73%)
Apr 21, 2014 27.50 27.50 26.00 27.04 362,044 +0.95(+3.64%)
Apr 17, 2014 25.99 26.09 26.09 26.09 676,700 +1.39(+5.63%)
Apr 16, 2014 23.38 26.35 22.35 24.70 1,393,388 +2.44(+10.96%)
Apr 15, 2014 21.12 22.50 20.02 22.26 807,138 +1.12(+5.30%)
Apr 14, 2014 19.35 23.32 17.07 21.14 3,062,381 +4.28(+25.39%)
Apr 11, 2014 19.15 19.44 16.50 16.86 284,422 -1.62(-8.77%)
Apr 10, 2014 19.45 19.45 18.00 18.48 71,406 -0.41(-2.17%)
Apr 09, 2014 18.06 18.99 16.41 18.89 158,822 +0.58(+3.17%)
Apr 08, 2014 18.21 19.21 17.86 18.31 53,669 +0.31(+1.72%)
Apr 07, 2014 18.26 18.41 17.75 18.00 70,146 -0.51(-2.76%)
Apr 04, 2014 20.49 20.49 17.65 18.51 49,645 -0.64(-3.34%)
Apr 03, 2014 21.16 22.31 18.50 19.15 77,422 -2.73(-12.48%)
Apr 02, 2014 21.23 22.64 21.00 21.88 76,086 +1.32(+6.42%)
Apr 01, 2014 19.69 21.31 19.59 20.56 113,947 +1.00(+5.11%)
Mar 31, 2014 20.40 20.40 19.01 19.56 108,901 -0.44(-2.20%)
Mar 28, 2014 19.65 20.57 19.37 20.00 97,172 +0.63(+3.25%)
Mar 27, 2014 18.93 19.50 18.75 19.37 115,572 +0.41(+2.16%)
Mar 26, 2014 19.94 20.00 18.75 18.96 128,908 -1.04(-5.20%)
Mar 25, 2014 20.22 20.50 18.96 20.00 219,904 -0.20(-0.99%)
Mar 24, 2014 25.00 25.00 20.01 20.20 448,061 -3.50(-14.77%)
Mar 21, 2014 25.52 28.20 22.50 23.70 440,418 -3.00(-11.22%)
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.