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 (%)
Apr 30, 2019 6.310 6.390 6.030 6.040 1,053,487 -0.27(-4.28%)
Apr 29, 2019 6.410 6.440 6.290 6.310 781,279 -0.06(-0.94%)
Apr 26, 2019 6.480 6.490 6.350 6.370 583,000 -0.09(-1.39%)
Apr 25, 2019 6.410 6.510 6.290 6.460 823,590 +0.04(+0.62%)
Apr 24, 2019 6.730 6.730 6.390 6.420 891,386 -0.25(-3.75%)
Apr 23, 2019 6.590 6.775 6.370 6.670 1,558,910 +0.12(+1.83%)
Apr 22, 2019 6.770 6.770 6.490 6.550 1,462,102 -0.16(-2.38%)
Apr 18, 2019 6.910 6.976 6.520 6.710 1,634,100 -0.21(-3.03%)
Apr 17, 2019 7.150 7.180 6.830 6.920 1,568,030 -0.21(-2.95%)
Apr 16, 2019 7.070 7.230 6.960 7.130 895,796 +0.11(+1.57%)
Apr 15, 2019 7.220 7.270 6.940 7.020 915,770 -0.19(-2.64%)
Apr 12, 2019 7.600 7.710 7.130 7.210 1,495,900 -0.36(-4.76%)
Apr 11, 2019 7.670 7.780 7.460 7.570 1,212,478 -0.13(-1.69%)
Apr 10, 2019 7.480 7.790 7.430 7.700 1,049,419 +0.24(+3.22%)
Apr 09, 2019 7.590 7.800 7.390 7.460 1,430,900 -0.14(-1.84%)
Apr 08, 2019 7.160 7.620 7.060 7.600 1,197,749 +0.47(+6.59%)
Apr 05, 2019 7.000 7.190 6.920 7.130 1,667,100 +0.16(+2.30%)
Apr 04, 2019 7.130 7.280 6.920 6.970 1,578,571 -0.19(-2.65%)
Apr 03, 2019 7.150 7.500 7.020 7.160 1,624,757 +0.06(+0.85%)
Apr 02, 2019 8.060 8.080 6.950 7.100 2,533,320 -0.95(-11.80%)
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.