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 -0.010 (-0.91%)
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 (%)
Sep 28, 2018 8.690 9.120 8.670 8.830 606,700 +0.08(+0.91%)
Sep 27, 2018 8.320 8.770 8.240 8.750 337,844 +0.48(+5.80%)
Sep 26, 2018 8.540 8.660 8.220 8.270 265,503 -0.23(-2.71%)
Sep 25, 2018 8.370 8.630 8.260 8.500 310,038 +0.12(+1.43%)
Sep 24, 2018 8.360 8.590 8.240 8.380 429,670 +0.10(+1.21%)
Sep 21, 2018 8.490 8.490 7.940 8.280 1,126,600 -0.05(-0.60%)
Sep 20, 2018 7.780 8.360 7.760 8.330 475,808 +0.59(+7.62%)
Sep 19, 2018 7.740 7.860 7.640 7.740 491,713 -0.04(-0.51%)
Sep 18, 2018 7.640 7.880 7.640 7.780 437,937 +0.17(+2.23%)
Sep 17, 2018 7.770 7.960 7.540 7.610 518,269 -0.19(-2.44%)
Sep 14, 2018 7.470 7.815 7.320 7.800 440,700 +0.36(+4.84%)
Sep 13, 2018 7.670 7.730 7.420 7.440 273,943 -0.20(-2.62%)
Sep 12, 2018 7.550 7.680 7.420 7.640 279,236 +0.07(+0.92%)
Sep 11, 2018 7.680 7.830 7.550 7.570 378,789 -0.10(-1.30%)
Sep 10, 2018 7.940 7.950 7.630 7.670 397,084 -0.28(-3.52%)
Sep 07, 2018 7.870 8.240 7.740 7.950 644,400 +0.02(+0.25%)
Sep 06, 2018 8.220 8.220 7.840 7.930 290,246 -0.23(-2.82%)
Sep 05, 2018 8.060 8.180 7.970 8.160 244,749 +0.10(+1.24%)
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.