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 )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2018 5.370 5.850 5.320 5.530 1,534,400 +0.14(+2.60%)
Dec 28, 2018 5.540 5.540 5.280 5.390 920,600 -0.14(-2.53%)
Dec 27, 2018 5.820 5.910 5.290 5.530 1,008,519 -0.38(-6.43%)
Dec 26, 2018 5.480 5.910 5.450 5.910 898,417 +0.42(+7.65%)
Dec 24, 2018 5.290 5.590 5.200 5.490 927,900 +0.07(+1.29%)
Dec 21, 2018 5.970 5.970 5.380 5.420 2,215,000 -0.48(-8.14%)
Dec 20, 2018 6.460 6.620 5.820 5.900 1,793,709 -0.55(-8.53%)
Dec 19, 2018 6.550 6.980 6.300 6.450 1,679,241 -0.04(-0.62%)
Dec 18, 2018 7.090 7.210 6.410 6.490 1,946,156 -0.58(-8.20%)
Dec 17, 2018 7.590 7.680 7.050 7.070 1,527,702 -0.56(-7.34%)
Dec 14, 2018 8.690 9.240 7.540 7.630 2,048,300 -1.06(-12.20%)
Dec 13, 2018 8.950 10.45 7.675 8.690 5,215,989 -0.25(-2.80%)
Dec 12, 2018 9.230 9.270 7.930 8.940 1,401,670 -0.21(-2.30%)
Dec 11, 2018 8.980 9.380 8.640 9.150 707,267 +0.26(+2.92%)
Dec 10, 2018 8.560 8.900 8.430 8.890 775,153 +0.36(+4.22%)
Dec 07, 2018 8.560 8.870 8.320 8.530 894,200 +0.00(+0.00%)
Dec 06, 2018 8.200 8.550 7.810 8.530 756,342 +0.21(+2.52%)
Dec 04, 2018 8.350 8.750 8.180 8.320 2,301,100 -0.11(-1.30%)
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.