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 )

1.210 -0.120 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2016 8.770 9.085 8.560 9.050 147,945 +0.33(+3.78%)
Sep 29, 2016 9.130 9.250 8.700 8.720 142,054 -0.36(-3.96%)
Sep 28, 2016 9.080 9.140 8.940 9.080 135,345 -0.01(-0.11%)
Sep 27, 2016 9.000 9.250 8.950 9.090 89,286 +0.11(+1.22%)
Sep 26, 2016 9.100 9.290 8.950 8.980 138,538 -0.16(-1.75%)
Sep 23, 2016 9.330 9.330 8.701 9.140 111,986 -0.11(-1.19%)
Sep 22, 2016 9.350 9.380 9.160 9.250 156,157 -0.08(-0.86%)
Sep 21, 2016 9.250 9.350 8.900 9.330 199,142 +0.08(+0.86%)
Sep 20, 2016 9.170 9.360 9.060 9.250 475,897 +0.19(+2.10%)
Sep 19, 2016 9.250 9.360 8.820 9.060 227,457 +0.08(+0.89%)
Sep 16, 2016 8.580 9.010 8.500 8.980 486,130 +0.40(+4.66%)
Sep 15, 2016 8.550 8.680 8.410 8.580 209,261 +0.04(+0.47%)
Sep 14, 2016 8.370 8.660 8.230 8.540 101,565 +0.18(+2.15%)
Sep 13, 2016 8.370 8.500 8.200 8.360 64,336 -0.12(-1.42%)
Sep 12, 2016 8.200 8.520 8.200 8.480 135,855 +0.20(+2.42%)
Sep 09, 2016 8.230 8.390 8.181 8.280 189,284 -0.12(-1.43%)
Sep 08, 2016 8.460 8.530 8.150 8.400 135,313 -0.04(-0.47%)
Sep 07, 2016 8.440 8.610 8.230 8.440 202,377 +0.06(+0.72%)
Sep 06, 2016 8.230 8.500 8.150 8.380 512,058 +0.15(+1.82%)
Sep 02, 2016 8.130 8.230 8.230 8.230 87,900 +0.12(+1.48%)
Sep 01, 2016 8.120 8.170 7.950 8.110 97,312 -0.02(-0.25%)
Aug 31, 2016 8.280 8.400 7.890 8.130 148,909 -0.17(-2.05%)
Aug 30, 2016 8.100 8.320 8.000 8.300 109,228 +0.18(+2.22%)
Aug 29, 2016 8.030 8.230 7.900 8.120 104,999 +0.01(+0.12%)
Aug 26, 2016 8.160 8.230 7.900 8.110 137,354 +0.02(+0.25%)
Aug 25, 2016 8.020 8.280 7.930 8.090 111,931 +0.06(+0.75%)
Aug 24, 2016 8.440 8.580 7.962 8.030 162,357 -0.39(-4.63%)
Aug 23, 2016 8.290 8.460 8.040 8.420 97,779 +0.20(+2.43%)
Aug 22, 2016 7.990 8.350 7.900 8.220 152,651 +0.27(+3.40%)
Aug 19, 2016 7.950 8.110 7.820 7.950 110,336 -0.03(-0.38%)
Aug 18, 2016 7.900 8.150 7.845 7.980 60,877 +0.08(+1.01%)
Aug 17, 2016 7.910 8.000 7.860 7.900 113,472 -0.10(-1.25%)
Aug 16, 2016 8.030 8.110 7.900 8.000 106,938 -0.08(-0.99%)
Aug 15, 2016 8.080 8.320 8.050 8.080 119,210 +0.00(+0.00%)
Aug 12, 2016 7.960 8.130 7.960 8.080 155,528 +0.13(+1.64%)
Aug 11, 2016 7.920 8.090 7.730 7.950 228,913 +0.06(+0.76%)
Aug 10, 2016 8.160 8.160 7.640 7.890 306,638 -0.11(-1.38%)
Aug 09, 2016 8.420 8.570 7.760 8.000 485,966 -0.73(-8.36%)
Aug 08, 2016 8.850 9.060 8.700 8.730 117,045 -0.08(-0.91%)
Aug 05, 2016 8.680 9.030 8.650 8.810 248,040 +0.17(+1.97%)
Aug 04, 2016 8.950 9.100 8.600 8.640 125,697 -0.25(-2.81%)
Aug 03, 2016 8.740 9.000 8.740 8.890 163,239 +0.14(+1.60%)
Aug 02, 2016 8.960 9.107 8.600 8.750 704,614 -0.23(-2.56%)
Aug 01, 2016 8.940 9.210 8.830 8.980 163,039 +0.03(+0.34%)
Jul 29, 2016 9.010 9.010 8.830 8.950 124,177 -0.06(-0.67%)
Jul 28, 2016 9.170 9.180 8.910 9.010 132,559 -0.17(-1.85%)
Jul 27, 2016 8.710 9.210 8.710 9.180 246,300 +0.47(+5.40%)
Jul 26, 2016 8.550 8.730 8.500 8.710 94,096 +0.14(+1.63%)
Jul 25, 2016 8.600 8.730 8.484 8.570 77,957 -0.05(-0.58%)
Jul 22, 2016 8.610 8.880 8.470 8.620 137,425 +0.02(+0.23%)
Jul 21, 2016 8.470 8.730 8.470 8.600 115,583 +0.14(+1.65%)
Jul 20, 2016 8.210 8.500 8.150 8.460 94,488 +0.26(+3.17%)
Jul 19, 2016 8.450 8.470 8.170 8.200 87,313 -0.25(-2.96%)
Jul 18, 2016 8.600 8.650 8.350 8.450 112,120 -0.11(-1.29%)
Jul 15, 2016 8.640 8.770 8.080 8.560 147,679 -0.01(-0.12%)
Jul 14, 2016 8.830 8.880 8.365 8.570 405,679 -0.22(-2.50%)
Jul 13, 2016 8.930 9.010 8.750 8.790 549,693 -0.08(-0.90%)
Jul 12, 2016 8.720 8.940 8.700 8.870 231,133 +0.18(+2.07%)
Jul 11, 2016 8.810 8.960 8.665 8.690 205,319 -0.11(-1.25%)
Jul 08, 2016 8.130 8.830 8.100 8.800 283,086 +0.70(+8.64%)
Jul 07, 2016 8.030 8.180 7.890 8.100 174,054 +0.60(+8.00%)
Jul 05, 2016 7.550 7.850 7.360 7.500 215,941 -0.13(-1.70%)
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.