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 )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2022 0.2500 0.2800 0.2500 0.2705 2,294,924 +0.02(+8.20%)
Nov 29, 2022 0.2500 0.2586 0.2426 0.2500 996,211 -0.00(-0.36%)
Nov 28, 2022 0.2600 0.2600 0.2500 0.2509 947,177 -0.01(-1.99%)
Nov 25, 2022 0.2587 0.2648 0.2533 0.2560 773,178 -0.01(-2.07%)
Nov 23, 2022 0.2597 0.2669 0.2525 0.2614 720,317 +0.00(+0.54%)
Nov 22, 2022 0.2600 0.2700 0.2520 0.2600 1,340,960 +0.01(+1.96%)
Nov 21, 2022 0.2575 0.2649 0.2500 0.2550 1,053,786 -0.00(-1.89%)
Nov 18, 2022 0.2510 0.2639 0.2460 0.2599 1,181,228 +0.01(+3.92%)
Nov 17, 2022 0.2568 0.2690 0.2425 0.2501 2,939,064 -0.00(-0.79%)
Nov 16, 2022 0.2700 0.2700 0.2505 0.2521 1,246,675 -0.00(-1.75%)
Nov 15, 2022 0.2600 0.2750 0.2520 0.2566 1,414,202 -0.01(-2.10%)
Nov 14, 2022 0.2800 0.2800 0.2550 0.2621 1,483,009 -0.02(-6.29%)
Nov 11, 2022 0.2800 0.2880 0.2600 0.2797 1,397,895 +0.01(+2.01%)
Nov 10, 2022 0.2500 0.2760 0.2500 0.2742 986,480 +0.02(+7.40%)
Nov 09, 2022 0.2600 0.2666 0.2500 0.2553 864,614 -0.02(-6.38%)
Nov 08, 2022 0.2850 0.2850 0.2600 0.2727 767,950 -0.01(-4.98%)
Nov 07, 2022 0.2700 0.2880 0.2517 0.2870 827,471 +0.02(+5.86%)
Nov 04, 2022 0.2600 0.2800 0.2566 0.2711 1,686,459 -0.01(-4.91%)
Nov 03, 2022 0.2556 0.3200 0.2556 0.2851 3,490,213 +0.02(+7.34%)
Nov 02, 2022 0.2635 0.2796 0.2600 0.2656 737,725 -0.01(-1.99%)
Nov 01, 2022 0.2600 0.2748 0.2560 0.2710 896,378 +0.02(+6.48%)
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%)
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.