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 )

1.255 +0.015 (+1.21%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 2, 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 (%)
Feb 28, 2020 8.180 8.920 8.000 8.870 2,211,200 +0.57(+6.87%)
Feb 27, 2020 8.670 8.800 8.040 8.300 2,113,830 -0.53(-6.00%)
Feb 26, 2020 8.970 9.345 8.770 8.830 1,249,876 -0.07(-0.79%)
Feb 25, 2020 10.05 10.13 8.765 8.900 1,506,040 -1.09(-10.91%)
Feb 24, 2020 9.580 10.15 9.100 9.990 1,070,520 -0.16(-1.58%)
Feb 21, 2020 10.27 10.53 9.980 10.15 1,724,800 -0.09(-0.88%)
Feb 20, 2020 9.830 10.42 9.540 10.24 2,294,375 +0.55(+5.68%)
Feb 19, 2020 9.200 9.710 9.180 9.690 2,104,393 +0.50(+5.44%)
Feb 18, 2020 8.750 9.250 8.700 9.190 1,593,746 +0.44(+5.03%)
Feb 14, 2020 9.010 9.100 8.640 8.750 1,082,400 -0.25(-2.78%)
Feb 13, 2020 8.780 9.070 8.770 9.000 988,746 +0.14(+1.58%)
Feb 12, 2020 9.180 9.400 8.825 8.860 1,191,031 -0.21(-2.32%)
Feb 11, 2020 9.030 9.350 8.970 9.070 1,202,781 +0.07(+0.78%)
Feb 10, 2020 8.550 9.050 8.440 9.000 1,422,459 +0.46(+5.39%)
Feb 07, 2020 8.400 8.570 8.290 8.540 970,200 +0.09(+1.07%)
Feb 06, 2020 8.290 8.530 8.070 8.450 1,456,887 +0.22(+2.67%)
Feb 05, 2020 8.200 8.350 8.055 8.230 1,326,819 +0.11(+1.35%)
Feb 04, 2020 8.040 8.310 7.810 8.120 1,999,763 +0.24(+3.11%)
Feb 03, 2020 7.280 7.880 7.230 7.875 1,151,247 +0.66(+9.07%)
Jan 31, 2020 7.440 7.520 7.080 7.220 1,461,500 -0.31(-4.12%)
Jan 30, 2020 7.620 7.780 7.380 7.530 850,851 -0.20(-2.59%)
Jan 29, 2020 7.820 7.940 7.720 7.730 772,848 -0.10(-1.28%)
Jan 28, 2020 7.890 8.230 7.810 7.830 1,044,894 +0.02(+0.26%)
Jan 27, 2020 7.650 7.900 7.380 7.810 961,922 -0.12(-1.51%)
Jan 24, 2020 8.590 8.640 7.600 7.930 1,467,300 -0.64(-7.47%)
Jan 23, 2020 8.290 8.740 8.080 8.570 1,070,330 +0.25(+3.00%)
Jan 22, 2020 8.000 8.360 7.950 8.320 2,892,198 +0.39(+4.92%)
Jan 21, 2020 8.000 8.260 7.890 7.930 1,548,424 -0.10(-1.25%)
Jan 17, 2020 7.860 8.080 7.840 8.030 1,766,100 +0.25(+3.21%)
Jan 16, 2020 7.540 7.940 7.500 7.780 1,739,349 +0.30(+4.01%)
Jan 15, 2020 6.940 7.490 6.900 7.480 5,211,173 +0.58(+8.41%)
Jan 14, 2020 6.740 6.990 6.660 6.900 924,295 +0.16(+2.37%)
Jan 13, 2020 6.990 6.990 6.670 6.740 934,251 -0.28(-3.99%)
Jan 10, 2020 7.020 7.210 6.920 7.020 987,800 -0.01(-0.14%)
Jan 09, 2020 7.220 7.249 6.940 7.030 990,527 -0.12(-1.68%)
Jan 08, 2020 6.830 7.310 6.805 7.150 1,688,751 +0.33(+4.84%)
Jan 07, 2020 6.680 6.880 6.550 6.820 916,189 +0.20(+3.02%)
Jan 06, 2020 6.350 6.640 6.270 6.620 825,895 +0.22(+3.44%)
Jan 03, 2020 6.200 6.520 6.200 6.400 837,700 +0.06(+0.95%)
Jan 02, 2020 6.380 6.420 6.190 6.340 878,151 +0.02(+0.32%)
Dec 31, 2019 6.510 6.660 6.310 6.320 1,003,000 -0.26(-3.95%)
Dec 30, 2019 6.590 6.660 6.430 6.580 1,385,213 +0.06(+0.92%)
Dec 27, 2019 6.720 6.760 6.340 6.520 870,800 -0.21(-3.12%)
Dec 26, 2019 6.730 6.960 6.610 6.730 925,706 +0.00(+0.00%)
Dec 24, 2019 6.610 6.730 6.320 6.730 865,300 +0.12(+1.82%)
Dec 23, 2019 6.140 6.680 6.030 6.610 1,222,559 +0.43(+6.96%)
Dec 20, 2019 6.230 6.240 6.030 6.180 1,538,500 -0.05(-0.80%)
Dec 19, 2019 6.240 6.410 6.160 6.230 852,014 -0.01(-0.16%)
Dec 18, 2019 6.490 6.580 6.180 6.240 1,203,993 -0.26(-4.00%)
Dec 17, 2019 6.500 6.530 6.270 6.500 1,471,779 -0.02(-0.31%)
Dec 16, 2019 6.430 6.680 6.320 6.520 1,363,137 +0.13(+2.03%)
Dec 13, 2019 6.330 6.450 6.175 6.390 1,309,300 +0.04(+0.63%)
Dec 12, 2019 6.260 6.420 6.200 6.350 856,645 +0.07(+1.11%)
Dec 11, 2019 6.500 6.550 6.074 6.280 1,227,443 -0.13(-2.03%)
Dec 10, 2019 5.940 6.550 5.880 6.410 1,860,527 +0.47(+7.91%)
Dec 09, 2019 5.850 6.090 5.800 5.940 807,924 +0.03(+0.51%)
Dec 06, 2019 6.210 6.220 5.720 5.910 1,372,600 -0.15(-2.48%)
Dec 05, 2019 6.010 6.220 5.920 6.060 1,556,090 +0.06(+1.00%)
Dec 04, 2019 6.050 6.130 5.780 6.000 1,584,794 -0.07(-1.15%)
Dec 03, 2019 5.220 6.070 5.170 6.070 2,598,057 +0.75(+14.10%)
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.