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 29, 2015 8.300 8.444 7.830 7.860 418,931 -0.38(-4.61%)
May 28, 2015 8.280 8.348 7.990 8.240 226,934 -0.01(-0.12%)
May 27, 2015 7.990 8.260 7.900 8.250 243,292 +0.28(+3.51%)
May 26, 2015 8.080 8.196 7.760 7.970 235,108 -0.16(-1.97%)
May 22, 2015 8.090 8.130 8.130 8.130 208,900 -0.01(-0.12%)
May 21, 2015 8.240 8.268 8.000 8.140 247,662 -0.02(-0.25%)
May 20, 2015 8.250 8.350 8.060 8.160 196,515 -0.07(-0.85%)
May 19, 2015 8.210 8.376 8.000 8.230 240,388 -0.01(-0.12%)
May 18, 2015 8.240 8.590 8.120 8.240 396,309 +0.05(+0.61%)
May 15, 2015 8.130 8.338 7.980 8.190 544,066 +0.14(+1.74%)
May 14, 2015 8.060 8.410 7.910 8.050 731,930 +0.34(+4.41%)
May 13, 2015 7.860 7.900 7.510 7.710 207,329 -0.10(-1.28%)
May 12, 2015 7.980 7.990 7.510 7.810 234,905 -0.07(-0.89%)
May 11, 2015 7.790 8.010 7.610 7.880 238,429 +0.32(+4.23%)
May 08, 2015 7.590 7.720 7.460 7.560 152,060 +0.07(+0.93%)
May 07, 2015 7.600 7.670 7.270 7.490 215,272 -0.05(-0.66%)
May 06, 2015 7.970 8.230 7.430 7.540 230,321 -0.31(-3.95%)
May 05, 2015 7.980 8.140 7.820 7.850 226,716 -0.07(-0.88%)
May 04, 2015 7.900 8.280 7.754 7.920 280,621 +0.07(+0.89%)
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.