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 (%)
May 31, 2019 4.740 4.802 4.430 4.450 1,492,800 -0.37(-7.68%)
May 30, 2019 4.980 5.050 4.760 4.820 852,903 -0.16(-3.21%)
May 29, 2019 5.000 5.100 4.820 4.980 953,532 -0.07(-1.39%)
May 28, 2019 5.250 5.250 5.030 5.050 755,110 -0.19(-3.63%)
May 24, 2019 5.280 5.420 5.180 5.240 513,500 -0.02(-0.38%)
May 23, 2019 5.510 5.540 5.175 5.260 1,185,990 -0.31(-5.57%)
May 22, 2019 5.560 5.650 5.400 5.570 681,409 -0.03(-0.54%)
May 21, 2019 5.450 5.620 5.410 5.600 1,022,638 +0.20(+3.70%)
May 20, 2019 5.480 5.520 5.350 5.400 811,135 -0.10(-1.82%)
May 17, 2019 5.570 5.620 5.420 5.500 864,600 -0.12(-2.14%)
May 16, 2019 5.790 5.840 5.580 5.620 687,875 -0.17(-2.94%)
May 15, 2019 5.780 5.850 5.670 5.790 752,508 -0.06(-1.03%)
May 14, 2019 5.850 5.950 5.700 5.850 1,056,223 -0.01(-0.17%)
May 13, 2019 5.850 6.020 5.800 5.860 1,211,230 -0.12(-2.01%)
May 10, 2019 5.960 6.080 5.550 5.980 2,302,300 +0.06(+1.01%)
May 09, 2019 5.620 6.040 5.610 5.920 860,051 -0.06(-1.00%)
May 08, 2019 6.030 6.130 5.870 5.980 1,301,872 -0.09(-1.48%)
May 07, 2019 6.410 6.470 5.990 6.070 1,087,046 -0.41(-6.33%)
May 06, 2019 6.140 6.543 6.130 6.480 756,928 +0.21(+3.35%)
May 03, 2019 6.250 6.330 6.150 6.270 785,300 +0.06(+0.97%)
May 02, 2019 6.200 6.380 6.000 6.210 1,144,411 +0.16(+2.64%)
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.