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 )

1.265 +0.055 (+4.55%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 13, 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, 2018 9.880 10.04 9.660 9.820 335,515 -0.06(-0.61%)
May 30, 2018 10.16 10.30 9.800 9.880 446,293 -0.27(-2.66%)
May 29, 2018 10.26 10.37 10.10 10.15 238,137 -0.15(-1.46%)
May 25, 2018 10.30 10.30 10.30 0 -0.06(-0.58%)
May 24, 2018 10.34 10.46 10.25 10.36 214,631 +0.01(+0.10%)
May 23, 2018 10.71 10.74 10.27 10.35 249,793 -0.34(-3.18%)
May 22, 2018 10.46 10.78 10.29 10.69 351,815 +0.27(+2.59%)
May 21, 2018 10.71 10.73 10.34 10.42 231,861 -0.23(-2.16%)
May 18, 2018 10.52 10.70 10.49 10.65 317,001 +0.15(+1.43%)
May 17, 2018 10.53 10.54 10.24 10.50 248,286 -0.08(-0.76%)
May 16, 2018 10.36 10.65 10.33 10.58 362,658 +0.26(+2.52%)
May 15, 2018 10.37 10.37 10.05 10.32 342,868 -0.11(-1.05%)
May 14, 2018 9.920 10.49 9.920 10.43 432,416 +0.60(+6.10%)
May 11, 2018 9.520 10.00 9.490 9.830 407,139 +0.36(+3.80%)
May 10, 2018 9.490 9.550 9.070 9.470 459,774 -0.04(-0.42%)
May 09, 2018 9.470 9.580 9.360 9.510 307,416 +0.11(+1.17%)
May 08, 2018 9.680 9.680 9.380 9.400 387,440 -0.35(-3.59%)
May 07, 2018 9.480 9.760 9.360 9.750 248,482 +0.25(+2.63%)
May 04, 2018 9.160 9.580 9.140 9.500 269,332 +0.35(+3.83%)
May 03, 2018 9.440 9.550 9.115 9.150 313,128 -0.38(-3.99%)
May 02, 2018 9.290 9.730 9.290 9.530 225,770 +0.20(+2.14%)
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.