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 )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2016 7.310 7.640 7.190 7.330 1,661,703 -0.02(-0.27%)
Jan 28, 2016 7.540 7.735 7.300 7.350 451,407 -0.15(-2.00%)
Jan 27, 2016 7.700 7.800 7.440 7.500 505,207 -0.19(-2.47%)
Jan 26, 2016 7.970 8.075 7.450 7.690 517,262 -0.17(-2.16%)
Jan 25, 2016 7.830 8.170 7.700 7.860 629,419 +0.09(+1.16%)
Jan 22, 2016 7.440 7.890 7.300 7.770 824,474 +0.26(+3.46%)
Jan 21, 2016 7.910 8.210 7.480 7.510 725,602 -0.49(-6.13%)
Jan 20, 2016 7.260 8.210 7.260 8.000 696,552 +0.22(+2.83%)
Jan 19, 2016 7.910 8.080 7.450 7.780 820,376 +0.03(+0.39%)
Jan 15, 2016 7.760 7.750 7.750 7.750 994,000 -0.29(-3.61%)
Jan 14, 2016 7.900 8.270 7.550 8.040 569,200 +0.25(+3.21%)
Jan 13, 2016 8.220 8.580 7.700 7.790 757,809 -0.47(-5.69%)
Jan 12, 2016 8.370 8.490 7.770 8.260 632,329 +0.08(+0.98%)
Jan 11, 2016 8.630 8.730 7.960 8.180 1,134,404 -0.33(-3.88%)
Jan 08, 2016 8.770 9.040 8.510 8.510 1,857,524 -0.15(-1.73%)
Jan 07, 2016 8.540 8.900 8.460 8.660 5,044,951 -0.94(-9.79%)
Jan 06, 2016 10.45 10.55 9.550 9.600 1,392,050 -1.18(-10.95%)
Jan 05, 2016 12.00 12.13 10.58 10.78 1,351,729 -1.78(-14.17%)
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.