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 )

1.360 -0.030 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2016 8.810 9.100 8.750 8.910 290,238 +0.11(+1.25%)
May 27, 2016 8.870 8.800 8.800 8.800 171,900 -0.03(-0.34%)
May 26, 2016 8.950 8.970 8.560 8.830 170,760 -0.10(-1.12%)
May 25, 2016 8.630 9.150 8.490 8.930 501,229 +0.31(+3.60%)
May 24, 2016 8.410 8.710 8.285 8.620 205,233 +0.22(+2.62%)
May 23, 2016 8.240 8.590 8.180 8.400 133,093 +0.15(+1.82%)
May 20, 2016 8.070 8.360 7.980 8.250 138,676 +0.19(+2.36%)
May 19, 2016 8.170 8.300 7.920 8.060 80,875 -0.15(-1.83%)
May 18, 2016 8.010 8.335 8.000 8.210 126,572 +0.13(+1.61%)
May 17, 2016 8.180 8.410 8.020 8.080 232,087 -0.16(-1.94%)
May 16, 2016 7.770 8.255 7.720 8.240 187,537 +0.46(+5.91%)
May 13, 2016 7.660 7.900 7.660 7.780 137,535 +0.07(+0.91%)
May 12, 2016 8.080 8.080 7.550 7.710 239,924 -0.31(-3.87%)
May 11, 2016 8.290 8.500 7.980 8.020 237,240 -0.32(-3.84%)
May 10, 2016 8.280 8.510 8.210 8.340 389,646 +0.07(+0.85%)
May 09, 2016 8.280 8.640 8.200 8.270 294,497 -0.09(-1.08%)
May 06, 2016 8.540 8.880 7.600 8.360 831,582 -0.68(-7.52%)
May 05, 2016 9.200 9.220 9.010 9.040 254,770 -0.13(-1.42%)
May 04, 2016 9.340 9.430 9.020 9.170 283,813 -0.19(-2.03%)
May 03, 2016 9.420 9.610 9.300 9.360 144,258 -0.14(-1.47%)
May 02, 2016 9.390 9.540 9.190 9.500 308,500 +0.11(+1.17%)
Apr 29, 2016 9.410 9.600 9.230 9.390 165,024 -0.02(-0.21%)
Apr 28, 2016 9.370 9.760 9.220 9.410 166,917 +0.07(+0.75%)
Apr 27, 2016 9.410 9.482 9.220 9.340 158,944 -0.07(-0.74%)
Apr 26, 2016 9.510 9.640 9.200 9.410 221,593 -0.14(-1.47%)
Apr 25, 2016 9.710 9.738 9.450 9.550 82,019 -0.14(-1.44%)
Apr 22, 2016 9.530 9.770 9.320 9.690 138,528 +0.12(+1.25%)
Apr 21, 2016 9.350 9.850 9.340 9.570 183,210 +0.24(+2.57%)
Apr 20, 2016 9.400 9.570 9.170 9.330 148,297 -0.09(-0.96%)
Apr 19, 2016 9.720 9.850 9.370 9.420 107,861 -0.27(-2.79%)
Apr 18, 2016 9.840 9.950 9.620 9.690 145,553 -0.25(-2.52%)
Apr 15, 2016 9.820 9.980 9.550 9.940 181,893 +0.05(+0.51%)
Apr 14, 2016 9.750 9.980 9.510 9.890 161,723 +0.16(+1.64%)
Apr 13, 2016 9.550 9.800 9.390 9.730 249,611 +0.24(+2.53%)
Apr 12, 2016 9.510 9.740 9.200 9.490 159,620 -0.04(-0.42%)
Apr 11, 2016 9.630 9.750 9.380 9.530 135,071 -0.03(-0.31%)
Apr 08, 2016 9.720 9.720 9.350 9.560 123,318 -0.12(-1.24%)
Apr 07, 2016 9.760 9.950 9.614 9.680 214,025 -0.11(-1.07%)
Apr 06, 2016 9.620 9.990 9.620 9.785 300,050 +0.17(+1.72%)
Apr 05, 2016 9.400 9.820 9.300 9.620 280,737 +0.08(+0.84%)
Apr 04, 2016 9.300 9.730 9.290 9.540 305,747 +0.24(+2.58%)
Apr 01, 2016 8.910 9.350 8.781 9.300 327,032 +0.29(+3.22%)
Mar 31, 2016 8.940 9.380 8.878 9.010 484,050 +0.09(+1.01%)
Mar 30, 2016 9.080 9.250 8.780 8.920 407,573 -0.09(-1.00%)
Mar 29, 2016 8.600 9.010 8.367 9.010 391,939 +0.33(+3.80%)
Mar 28, 2016 8.650 8.786 8.405 8.680 123,601 +0.01(+0.12%)
Mar 24, 2016 8.500 8.670 8.670 8.670 180,900 +0.17(+2.00%)
Mar 23, 2016 8.850 8.930 8.420 8.500 231,298 -0.40(-4.49%)
Mar 22, 2016 8.680 8.985 8.620 8.900 251,676 +0.18(+2.06%)
Mar 21, 2016 8.650 8.950 8.640 8.720 327,527 +0.06(+0.69%)
Mar 18, 2016 8.220 8.720 8.150 8.660 530,796 +0.51(+6.26%)
Mar 17, 2016 8.390 8.390 7.820 8.150 433,609 -0.22(-2.63%)
Mar 16, 2016 8.840 8.880 8.090 8.370 514,196 -0.08(-0.95%)
Mar 15, 2016 8.240 8.900 7.580 8.450 1,293,689 -0.31(-3.54%)
Mar 14, 2016 8.870 8.880 8.460 8.760 367,153 +0.10(+1.15%)
Mar 11, 2016 8.250 8.700 8.250 8.660 528,442 +0.41(+4.97%)
Mar 10, 2016 8.420 8.700 8.170 8.250 536,701 -0.05(-0.60%)
Mar 09, 2016 7.940 8.400 7.520 8.300 712,821 +0.36(+4.53%)
Mar 08, 2016 8.100 8.260 7.920 7.940 216,681 -0.23(-2.82%)
Mar 07, 2016 7.760 8.320 7.750 8.170 250,484 +0.35(+4.48%)
Mar 04, 2016 7.610 8.030 7.480 7.820 245,237 +0.17(+2.22%)
Mar 03, 2016 7.610 7.810 7.510 7.650 230,952 +0.01(+0.13%)
Mar 02, 2016 7.590 7.805 7.315 7.640 286,687 +0.13(+1.73%)
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.