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 -0.030 (-2.65%)
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 28, 2023 0.9100 0.9488 0.8900 0.9085 1,518,847 -0.00(-0.43%)
Apr 27, 2023 0.8300 0.9149 0.8010 0.9124 2,155,992 +0.12(+15.06%)
Apr 26, 2023 0.7100 0.8477 0.6820 0.7930 2,013,627 +0.08(+11.00%)
Apr 25, 2023 0.6500 0.7768 0.6500 0.7144 2,833,712 +0.04(+6.52%)
Apr 24, 2023 0.6500 0.7000 0.6500 0.6707 531,197 +0.01(+1.61%)
Apr 21, 2023 0.6300 0.6763 0.5895 0.6601 760,778 +0.00(+0.02%)
Apr 20, 2023 0.7056 0.7193 0.6540 0.6600 694,442 -0.06(-8.73%)
Apr 19, 2023 0.6600 0.7400 0.6601 0.7231 839,570 +0.04(+6.00%)
Apr 18, 2023 0.6600 0.6980 0.6331 0.6822 717,520 +0.03(+4.95%)
Apr 17, 2023 0.6270 0.6700 0.6100 0.6500 1,343,257 +0.02(+3.50%)
Apr 14, 2023 0.6200 0.6600 0.6010 0.6280 410,714 -0.01(-1.35%)
Apr 13, 2023 0.6200 0.6700 0.6226 0.6366 551,898 +0.01(+2.25%)
Apr 12, 2023 0.6600 0.6600 0.6000 0.6226 543,923 -0.03(-3.92%)
Apr 11, 2023 0.5500 0.6790 0.5480 0.6480 1,295,461 +0.08(+13.94%)
Apr 10, 2023 0.5400 0.5900 0.5321 0.5687 569,277 +0.03(+5.31%)
Apr 06, 2023 0.5200 0.5793 0.5059 0.5400 743,951 +0.03(+6.80%)
Apr 05, 2023 0.5390 0.5390 0.4901 0.5056 905,319 -0.03(-6.20%)
Apr 04, 2023 0.5822 0.5822 0.5212 0.5390 1,260,955 -0.04(-6.80%)
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.