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 )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.