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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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%)
May 01, 2018 9.130 9.340 8.930 9.330 517,854 +0.12(+1.30%)
Apr 30, 2018 9.470 9.570 9.190 9.210 296,637 -0.26(-2.75%)
Apr 27, 2018 9.640 9.800 9.445 9.470 329,647 -0.15(-1.56%)
Apr 26, 2018 9.420 9.750 9.350 9.620 336,147 +0.21(+2.23%)
Apr 25, 2018 9.380 9.430 9.160 9.410 289,263 +0.05(+0.53%)
Apr 24, 2018 9.330 9.450 9.100 9.360 600,902 +0.12(+1.30%)
Apr 23, 2018 9.260 9.440 9.040 9.240 486,643 -0.04(-0.43%)
Apr 20, 2018 9.290 9.540 9.160 9.280 392,590 -0.04(-0.43%)
Apr 19, 2018 9.680 9.880 9.235 9.320 540,147 -0.39(-4.02%)
Apr 18, 2018 9.790 9.890 9.630 9.710 378,883 -0.14(-1.42%)
Apr 17, 2018 9.990 9.990 9.760 9.850 275,684 -0.10(-1.01%)
Apr 16, 2018 9.840 10.07 9.690 9.950 447,898 +0.18(+1.84%)
Apr 13, 2018 10.00 10.00 9.680 9.770 231,363 -0.18(-1.81%)
Apr 12, 2018 10.07 10.17 9.840 9.950 603,634 -0.06(-0.60%)
Apr 11, 2018 9.920 10.13 9.740 10.01 428,786 +0.04(+0.40%)
Apr 10, 2018 9.670 10.10 9.430 9.970 809,345 +0.50(+5.28%)
Apr 09, 2018 9.630 9.770 9.395 9.470 405,907 -0.07(-0.73%)
Apr 06, 2018 9.420 9.920 9.300 9.540 863,246 +0.06(+0.63%)
Apr 05, 2018 10.00 10.04 9.460 9.480 650,284 -0.40(-4.05%)
Apr 04, 2018 9.400 9.925 9.360 9.880 607,025 +0.50(+5.33%)
Apr 03, 2018 9.890 9.890 9.170 9.380 778,812 -0.48(-4.87%)
Apr 02, 2018 9.480 9.900 9.390 9.860 585,884 +0.33(+3.46%)
Mar 29, 2018 9.530 9.530 9.530 0 -0.21(-2.16%)
Mar 28, 2018 9.810 9.940 9.600 9.740 735,824 -0.03(-0.31%)
Mar 27, 2018 10.57 10.65 9.700 9.770 791,425 -0.80(-7.61%)
Mar 26, 2018 10.58 10.78 10.48 10.57 1,429,916 +0.08(+0.81%)
Mar 23, 2018 10.58 10.87 10.31 10.49 2,269,102 -1.19(-10.19%)
Mar 22, 2018 11.90 12.09 11.68 11.68 297,773 -0.32(-2.67%)
Mar 21, 2018 11.92 12.31 11.88 12.00 230,928 +0.14(+1.18%)
Mar 20, 2018 12.13 12.25 11.77 11.86 326,121 -0.30(-2.47%)
Mar 19, 2018 12.35 13.05 12.07 12.16 574,587 -0.14(-1.14%)
Mar 16, 2018 11.89 12.64 11.71 12.30 841,726 +0.38(+3.19%)
Mar 15, 2018 12.37 12.53 11.88 11.92 589,635 -0.34(-2.77%)
Mar 14, 2018 12.69 12.79 12.24 12.26 482,224 -0.33(-2.62%)
Mar 13, 2018 13.94 14.04 12.48 12.59 755,190 -0.93(-6.88%)
Mar 12, 2018 14.12 14.33 13.44 13.52 396,133 -0.56(-3.98%)
Mar 09, 2018 13.74 14.15 13.55 14.08 587,538 +0.48(+3.53%)
Mar 08, 2018 13.82 13.85 13.22 13.60 603,641 -0.25(-1.81%)
Mar 07, 2018 14.05 14.11 13.45 13.85 480,962 -0.35(-2.46%)
Mar 06, 2018 14.39 14.60 13.96 14.20 414,665 -0.14(-0.98%)
Mar 05, 2018 14.47 14.52 14.23 14.34 274,902 -0.12(-0.83%)
Mar 02, 2018 14.26 14.61 14.20 14.46 268,752 +0.04(+0.28%)
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.