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 (%)
Jun 28, 2019 4.630 4.870 4.630 4.840 7,308,000 +0.21(+4.54%)
Jun 27, 2019 4.380 4.630 4.330 4.630 962,905 +0.26(+5.95%)
Jun 26, 2019 4.450 4.650 4.340 4.370 1,032,328 -0.06(-1.35%)
Jun 25, 2019 4.280 4.530 4.200 4.430 921,171 +0.17(+3.99%)
Jun 24, 2019 4.410 4.480 4.220 4.260 1,272,519 -0.16(-3.62%)
Jun 21, 2019 4.450 4.450 4.280 4.420 3,805,100 -0.04(-0.90%)
Jun 20, 2019 4.540 4.650 4.425 4.460 771,415 -0.05(-1.11%)
Jun 19, 2019 4.560 4.600 4.420 4.510 625,308 -0.06(-1.31%)
Jun 18, 2019 4.450 4.670 4.400 4.570 1,314,580 +0.14(+3.16%)
Jun 17, 2019 4.170 4.470 4.170 4.430 1,038,468 +0.33(+8.05%)
Jun 14, 2019 4.250 4.290 4.090 4.100 732,200 -0.18(-4.21%)
Jun 13, 2019 4.280 4.280 4.100 4.280 615,043 +0.04(+0.94%)
Jun 12, 2019 4.140 4.255 4.100 4.240 509,240 +0.08(+1.92%)
Jun 11, 2019 4.330 4.400 4.125 4.160 665,771 -0.14(-3.26%)
Jun 10, 2019 4.320 4.390 4.260 4.300 754,824 -0.01(-0.23%)
Jun 07, 2019 4.210 4.330 4.120 4.310 701,300 +0.08(+1.89%)
Jun 06, 2019 4.350 4.390 4.135 4.230 1,061,413 -0.12(-2.76%)
Jun 05, 2019 4.750 4.765 4.310 4.350 1,388,019 -0.36(-7.64%)
Jun 04, 2019 4.550 4.740 4.395 4.710 2,297,997 +0.22(+4.90%)
Jun 03, 2019 4.460 4.570 4.390 4.490 1,157,582 +0.04(+0.90%)
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%)
May 01, 2019 6.050 6.150 5.950 6.050 1,514,760 +0.01(+0.17%)
Apr 30, 2019 6.310 6.390 6.030 6.040 1,053,487 -0.27(-4.28%)
Apr 29, 2019 6.410 6.440 6.290 6.310 781,279 -0.06(-0.94%)
Apr 26, 2019 6.480 6.490 6.350 6.370 583,000 -0.09(-1.39%)
Apr 25, 2019 6.410 6.510 6.290 6.460 823,590 +0.04(+0.62%)
Apr 24, 2019 6.730 6.730 6.390 6.420 891,386 -0.25(-3.75%)
Apr 23, 2019 6.590 6.775 6.370 6.670 1,558,910 +0.12(+1.83%)
Apr 22, 2019 6.770 6.770 6.490 6.550 1,462,102 -0.16(-2.38%)
Apr 18, 2019 6.910 6.976 6.520 6.710 1,634,100 -0.21(-3.03%)
Apr 17, 2019 7.150 7.180 6.830 6.920 1,568,030 -0.21(-2.95%)
Apr 16, 2019 7.070 7.230 6.960 7.130 895,796 +0.11(+1.57%)
Apr 15, 2019 7.220 7.270 6.940 7.020 915,770 -0.19(-2.64%)
Apr 12, 2019 7.600 7.710 7.130 7.210 1,495,900 -0.36(-4.76%)
Apr 11, 2019 7.670 7.780 7.460 7.570 1,212,478 -0.13(-1.69%)
Apr 10, 2019 7.480 7.790 7.430 7.700 1,049,419 +0.24(+3.22%)
Apr 09, 2019 7.590 7.800 7.390 7.460 1,430,900 -0.14(-1.84%)
Apr 08, 2019 7.160 7.620 7.060 7.600 1,197,749 +0.47(+6.59%)
Apr 05, 2019 7.000 7.190 6.920 7.130 1,667,100 +0.16(+2.30%)
Apr 04, 2019 7.130 7.280 6.920 6.970 1,578,571 -0.19(-2.65%)
Apr 03, 2019 7.150 7.500 7.020 7.160 1,624,757 +0.06(+0.85%)
Apr 02, 2019 8.060 8.080 6.950 7.100 2,533,320 -0.95(-11.80%)
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.