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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2018 9.470 9.570 9.190 9.210 296,637 -0.26(-2.75%)
Apr 27, 2018 9.640 9.800 9.445 9.470 329,647 -0.15(-1.56%)
Apr 26, 2018 9.420 9.750 9.350 9.620 336,147 +0.21(+2.23%)
Apr 25, 2018 9.380 9.430 9.160 9.410 289,263 +0.05(+0.53%)
Apr 24, 2018 9.330 9.450 9.100 9.360 600,902 +0.12(+1.30%)
Apr 23, 2018 9.260 9.440 9.040 9.240 486,643 -0.04(-0.43%)
Apr 20, 2018 9.290 9.540 9.160 9.280 392,590 -0.04(-0.43%)
Apr 19, 2018 9.680 9.880 9.235 9.320 540,147 -0.39(-4.02%)
Apr 18, 2018 9.790 9.890 9.630 9.710 378,883 -0.14(-1.42%)
Apr 17, 2018 9.990 9.990 9.760 9.850 275,684 -0.10(-1.01%)
Apr 16, 2018 9.840 10.07 9.690 9.950 447,898 +0.18(+1.84%)
Apr 13, 2018 10.00 10.00 9.680 9.770 231,363 -0.18(-1.81%)
Apr 12, 2018 10.07 10.17 9.840 9.950 603,634 -0.06(-0.60%)
Apr 11, 2018 9.920 10.13 9.740 10.01 428,786 +0.04(+0.40%)
Apr 10, 2018 9.670 10.10 9.430 9.970 809,345 +0.50(+5.28%)
Apr 09, 2018 9.630 9.770 9.395 9.470 405,907 -0.07(-0.73%)
Apr 06, 2018 9.420 9.920 9.300 9.540 863,246 +0.06(+0.63%)
Apr 05, 2018 10.00 10.04 9.460 9.480 650,284 -0.40(-4.05%)
Apr 04, 2018 9.400 9.925 9.360 9.880 607,025 +0.50(+5.33%)
Apr 03, 2018 9.890 9.890 9.170 9.380 778,812 -0.48(-4.87%)
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.