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 UNCHANGED
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 (%)
Jul 31, 2015 9.410 9.620 8.970 9.400 141,547 +0.00(+0.00%)
Jul 30, 2015 9.370 9.410 8.978 9.400 171,734 +0.04(+0.43%)
Jul 29, 2015 9.640 9.860 9.330 9.360 283,387 -0.29(-3.01%)
Jul 28, 2015 9.670 9.810 9.450 9.650 161,403 +0.09(+0.94%)
Jul 27, 2015 10.13 10.13 9.441 9.560 252,000 -0.63(-6.18%)
Jul 24, 2015 11.00 11.00 10.07 10.19 276,441 -0.88(-7.95%)
Jul 23, 2015 10.92 11.42 10.92 11.07 365,269 +0.08(+0.73%)
Jul 22, 2015 11.44 12.30 10.82 10.99 737,153 -0.70(-5.99%)
Jul 21, 2015 10.95 11.82 10.82 11.69 586,162 +0.69(+6.27%)
Jul 20, 2015 10.81 11.18 10.26 11.00 523,877 +0.20(+1.85%)
Jul 17, 2015 9.960 10.92 9.950 10.80 571,788 +0.88(+8.87%)
Jul 16, 2015 9.510 10.00 9.430 9.920 303,792 +0.47(+4.97%)
Jul 15, 2015 9.200 9.650 9.065 9.450 452,245 +0.34(+3.73%)
Jul 14, 2015 9.040 9.390 8.950 9.110 231,436 +0.02(+0.22%)
Jul 13, 2015 8.900 9.280 8.900 9.090 181,899 +0.26(+2.94%)
Jul 10, 2015 8.870 9.090 8.600 8.830 169,813 +0.09(+1.03%)
Jul 09, 2015 9.070 9.170 8.720 8.740 180,671 -0.23(-2.56%)
Jul 08, 2015 9.410 9.550 8.850 8.970 483,152 -0.55(-5.78%)
Jul 07, 2015 9.800 9.800 9.350 9.520 244,178 -0.31(-3.15%)
Jul 06, 2015 9.700 9.840 9.540 9.830 239,285 +0.04(+0.41%)
Jul 02, 2015 9.690 9.790 9.790 9.790 233,500 +0.06(+0.62%)
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.