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 )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 0.9900 1.080 0.9800 1.060 1,611,600 +0.06(+6.00%)
Nov 29, 2023 1.000 1.040 0.9700 1.000 609,389 +0.04(+4.17%)
Nov 28, 2023 0.9900 0.9998 0.9515 0.9600 558,124 -0.03(-3.05%)
Nov 27, 2023 1.000 1.040 0.9900 0.9902 499,356 -0.01(-0.98%)
Nov 24, 2023 1.000 1.030 0.9914 1.000 195,287 +0.01(+1.01%)
Nov 22, 2023 1.000 1.018 0.9724 0.9900 466,295 +0.01(+0.51%)
Nov 21, 2023 1.020 1.020 0.9810 0.9850 679,361 -0.04(-3.43%)
Nov 20, 2023 1.000 1.060 1.000 1.020 894,426 +0.02(+2.00%)
Nov 17, 2023 1.020 1.048 0.9901 1.000 1,091,168 +0.01(+1.12%)
Nov 16, 2023 1.020 1.020 0.9531 0.9889 597,779 -0.01(-1.11%)
Nov 15, 2023 1.010 1.100 1.000 1.000 1,882,881 -0.03(-2.91%)
Nov 14, 2023 0.9319 1.030 0.9319 1.030 1,691,359 +0.11(+11.56%)
Nov 13, 2023 0.9100 0.9426 0.8800 0.9233 981,643 +0.03(+3.39%)
Nov 10, 2023 0.9196 0.9600 0.8860 0.8930 1,348,739 -0.02(-1.88%)
Nov 09, 2023 0.9700 0.9973 0.9011 0.9101 1,431,492 -0.05(-5.20%)
Nov 08, 2023 1.030 1.070 0.9522 0.9600 2,760,456 -0.13(-11.93%)
Nov 07, 2023 1.010 1.160 0.9900 1.090 2,729,513 +0.09(+9.00%)
Nov 06, 2023 0.9800 1.020 0.9022 1.000 2,927,559 +0.06(+5.83%)
Nov 03, 2023 0.9300 0.9500 0.9000 0.9449 2,217,459 +0.06(+6.95%)
Nov 02, 2023 0.8900 0.9400 0.8700 0.8835 915,784 +0.00(+0.17%)
Nov 01, 2023 0.8800 0.8990 0.8367 0.8820 983,333 +0.00(+0.23%)
Oct 31, 2023 0.8600 0.8999 0.8360 0.8800 953,907 +0.03(+4.04%)
Oct 30, 2023 0.8400 0.8900 0.8200 0.8458 1,332,714 +0.01(+0.68%)
Oct 27, 2023 0.8400 0.8488 0.8000 0.8401 1,230,710 +0.02(+2.10%)
Oct 26, 2023 0.8100 0.8400 0.7801 0.8228 873,498 +0.02(+2.85%)
Oct 25, 2023 0.8500 0.8798 0.7900 0.8000 3,508,759 -0.06(-6.65%)
Oct 24, 2023 0.8300 0.8700 0.8300 0.8570 755,810 +0.02(+2.06%)
Oct 23, 2023 0.8338 0.8805 0.8003 0.8397 1,024,656 +0.01(+1.18%)
Oct 20, 2023 0.8350 0.8632 0.8100 0.8299 1,283,269 -0.00(-0.53%)
Oct 19, 2023 0.8677 0.8796 0.8202 0.8343 1,496,694 -0.03(-3.75%)
Oct 18, 2023 0.9066 0.9389 0.8000 0.8668 1,906,245 -0.04(-4.46%)
Oct 17, 2023 0.9000 0.9594 0.9002 0.9073 1,544,252 +0.03(+3.09%)
Oct 16, 2023 0.9070 0.9199 0.8515 0.8801 2,301,029 -0.03(-3.00%)
Oct 13, 2023 0.9200 0.9200 0.8843 0.9073 1,583,079 -0.02(-2.44%)
Oct 12, 2023 1.010 1.030 0.9131 0.9300 3,152,815 -0.09(-8.82%)
Oct 11, 2023 1.060 1.070 1.000 1.020 1,067,936 -0.05(-4.67%)
Oct 10, 2023 1.010 1.090 1.000 1.070 887,900 +0.06(+5.94%)
Oct 09, 2023 1.020 1.050 1.000 1.010 708,737 -0.05(-4.72%)
Oct 06, 2023 1.030 1.070 0.9900 1.060 1,019,157 +0.03(+2.91%)
Oct 05, 2023 1.120 1.120 1.020 1.030 2,416,400 -0.08(-7.21%)
Oct 04, 2023 1.060 1.150 1.045 1.110 1,432,217 +0.06(+5.71%)
Oct 03, 2023 1.110 1.130 1.050 1.050 1,355,041 -0.10(-8.70%)
Oct 02, 2023 1.130 1.160 1.100 1.150 966,949 +0.01(+0.88%)
Sep 29, 2023 1.140 1.205 1.130 1.140 1,029,262 +0.02(+1.79%)
Sep 28, 2023 1.180 1.180 1.110 1.120 1,510,356 -0.03(-2.61%)
Sep 27, 2023 1.210 1.210 1.140 1.150 1,159,386 -0.02(-1.71%)
Sep 26, 2023 1.140 1.250 1.135 1.170 1,125,177 +0.04(+3.54%)
Sep 25, 2023 1.150 1.150 1.100 1.130 1,167,891 -0.05(-4.24%)
Sep 22, 2023 1.160 1.190 1.150 1.180 775,900 +0.02(+1.72%)
Sep 21, 2023 1.200 1.200 1.150 1.160 1,045,707 -0.04(-3.33%)
Sep 20, 2023 1.230 1.250 1.200 1.200 973,509 -0.02(-1.64%)
Sep 19, 2023 1.230 1.240 1.200 1.220 757,425 -0.02(-1.61%)
Sep 18, 2023 1.230 1.260 1.205 1.240 1,011,994 -0.02(-1.59%)
Sep 15, 2023 1.250 1.275 1.210 1.260 1,541,167 +0.00(+0.00%)
Sep 14, 2023 1.210 1.270 1.210 1.260 923,380 +0.04(+3.28%)
Sep 13, 2023 1.280 1.280 1.210 1.220 1,314,566 -0.04(-3.17%)
Sep 12, 2023 1.250 1.330 1.230 1.260 1,459,443 -0.04(-3.08%)
Sep 11, 2023 1.300 1.340 1.270 1.300 831,490 +0.02(+1.56%)
Sep 08, 2023 1.200 1.290 1.190 1.280 998,886 +0.07(+5.79%)
Sep 07, 2023 1.250 1.270 1.200 1.210 1,064,312 -0.04(-3.20%)
Sep 06, 2023 1.240 1.320 1.235 1.250 1,084,985 +0.03(+2.46%)
Sep 05, 2023 1.330 1.330 1.210 1.220 2,311,766 -0.11(-8.27%)
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.