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 (%)
Feb 29, 2016 7.500 7.660 7.280 7.300 204,998 -0.17(-2.28%)
Feb 26, 2016 7.480 7.600 7.300 7.470 130,747 +0.02(+0.27%)
Feb 25, 2016 7.460 7.510 7.220 7.450 104,827 +0.00(+0.00%)
Feb 24, 2016 7.190 7.470 7.020 7.450 203,431 +0.13(+1.78%)
Feb 23, 2016 7.720 7.930 7.270 7.320 358,107 -0.38(-4.94%)
Feb 22, 2016 7.850 8.150 7.680 7.700 263,045 -0.15(-1.91%)
Feb 19, 2016 7.780 7.934 7.500 7.850 186,291 +0.02(+0.26%)
Feb 18, 2016 8.220 8.280 7.720 7.830 177,562 -0.42(-5.09%)
Feb 17, 2016 8.050 8.310 7.893 8.250 256,896 +0.29(+3.64%)
Feb 16, 2016 7.810 8.020 7.740 7.960 226,823 +0.27(+3.51%)
Feb 12, 2016 7.310 7.690 7.690 7.690 191,000 +0.45(+6.22%)
Feb 11, 2016 7.020 7.430 7.020 7.240 176,466 +0.01(+0.14%)
Feb 10, 2016 7.190 7.775 7.050 7.230 266,699 +0.09(+1.26%)
Feb 09, 2016 7.030 7.490 7.020 7.140 255,069 -0.01(-0.14%)
Feb 08, 2016 7.300 7.520 7.070 7.150 479,851 -0.29(-3.90%)
Feb 05, 2016 7.640 7.870 7.380 7.440 312,016 -0.27(-3.50%)
Feb 04, 2016 7.500 8.117 7.500 7.710 215,654 +0.12(+1.58%)
Feb 03, 2016 7.440 7.630 7.200 7.590 345,426 +0.14(+1.88%)
Feb 02, 2016 7.560 7.660 7.330 7.450 268,895 -0.29(-3.75%)
Feb 01, 2016 7.300 7.850 7.190 7.740 387,166 +0.41(+5.59%)
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%)
Jan 04, 2016 12.67 12.74 11.92 12.56 282,674 -0.36(-2.79%)
Dec 31, 2015 12.71 12.92 12.92 12.92 534,800 +0.22(+1.73%)
Dec 30, 2015 12.06 12.85 11.92 12.70 491,030 +0.69(+5.75%)
Dec 29, 2015 12.00 12.19 11.81 12.01 356,900 +0.11(+0.92%)
Dec 28, 2015 12.14 12.20 11.78 11.90 490,588 -0.28(-2.30%)
Dec 24, 2015 12.34 12.18 12.18 12.18 215,700 -0.03(-0.25%)
Dec 23, 2015 12.06 12.32 11.72 12.21 176,807 +0.20(+1.67%)
Dec 22, 2015 12.33 12.34 11.92 12.01 241,265 -0.21(-1.72%)
Dec 21, 2015 12.33 12.69 12.08 12.22 254,077 -0.13(-1.05%)
Dec 18, 2015 11.62 12.63 11.60 12.35 654,564 +0.66(+5.65%)
Dec 17, 2015 11.97 12.19 11.27 11.69 331,631 -0.36(-2.99%)
Dec 16, 2015 12.00 12.16 11.26 12.05 448,486 +0.25(+2.12%)
Dec 15, 2015 11.20 12.24 10.65 11.80 1,306,170 +1.36(+13.03%)
Dec 14, 2015 11.24 12.00 10.30 10.44 2,693,686 +0.69(+7.08%)
Dec 11, 2015 9.950 10.16 9.655 9.750 193,739 -0.36(-3.56%)
Dec 10, 2015 9.880 10.22 9.730 10.11 182,053 +0.22(+2.22%)
Dec 09, 2015 10.14 10.27 9.880 9.890 215,039 -0.34(-3.32%)
Dec 08, 2015 10.30 10.82 10.19 10.23 268,711 -0.25(-2.39%)
Dec 07, 2015 10.17 10.76 10.09 10.48 390,921 +0.60(+6.07%)
Dec 04, 2015 9.870 9.940 9.580 9.880 124,782 +0.01(+0.10%)
Dec 03, 2015 9.980 10.16 9.860 9.870 348,513 -0.09(-0.90%)
Dec 02, 2015 10.00 10.20 9.850 9.960 286,734 -0.26(-2.54%)
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.