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 )

1.340 +0.010 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 0.3700 0.4084 0.3560 0.3699 9,007,048 -0.00(-0.78%)
May 27, 2022 0.3400 0.3728 0.3315 0.3728 8,060,166 +0.03(+10.04%)
May 26, 2022 0.3279 0.3589 0.3250 0.3388 8,652,391 +0.01(+2.67%)
May 25, 2022 0.3164 0.3399 0.3120 0.3300 5,372,901 +0.01(+3.94%)
May 24, 2022 0.3202 0.3300 0.3001 0.3175 7,303,046 -0.01(-1.73%)
May 23, 2022 0.3300 0.3372 0.3139 0.3231 9,320,407 -0.01(-2.15%)
May 20, 2022 0.3600 0.3682 0.3100 0.3302 11,498,582 -0.02(-4.57%)
May 19, 2022 0.3351 0.3650 0.3200 0.3460 6,913,202 +0.01(+3.47%)
May 18, 2022 0.3610 0.3794 0.3246 0.3344 11,894,121 -0.03(-9.38%)
May 17, 2022 0.3896 0.3929 0.3600 0.3690 9,263,037 -0.01(-2.89%)
May 16, 2022 0.3550 0.3887 0.3502 0.3800 10,624,323 -0.07(-15.41%)
May 13, 2022 0.4200 0.4547 0.4200 0.4492 8,922,317 +0.04(+8.82%)
May 12, 2022 0.3971 0.4283 0.3875 0.4128 9,465,437 -0.00(-1.08%)
May 11, 2022 0.4146 0.4499 0.4002 0.4173 9,714,835 -0.01(-2.48%)
May 10, 2022 0.3801 0.4487 0.3801 0.4279 17,386,896 +0.08(+23.89%)
May 09, 2022 0.3700 0.3886 0.3454 0.3454 9,314,140 -0.04(-10.26%)
May 06, 2022 0.4000 0.4180 0.3849 0.3849 8,410,360 -0.03(-7.01%)
May 05, 2022 0.4200 0.4350 0.4055 0.4139 7,279,381 -0.02(-5.05%)
May 04, 2022 0.4340 0.4385 0.4019 0.4359 6,397,815 +0.01(+2.52%)
May 03, 2022 0.4223 0.4472 0.4150 0.4252 7,539,024 -0.01(-1.23%)
May 02, 2022 0.4100 0.4309 0.3968 0.4305 10,986,363 +0.02(+3.68%)
Apr 29, 2022 0.4200 0.4395 0.4100 0.4152 6,201,608 -0.01(-1.21%)
Apr 28, 2022 0.4200 0.4359 0.3954 0.4203 8,265,616 -0.01(-1.48%)
Apr 27, 2022 0.4500 0.4700 0.4176 0.4266 10,552,027 -0.02(-4.46%)
Apr 26, 2022 0.4700 0.4717 0.4410 0.4465 8,423,939 -0.02(-5.16%)
Apr 25, 2022 0.4713 0.4809 0.4530 0.4708 8,386,773 -0.00(-0.19%)
Apr 22, 2022 0.4786 0.5000 0.4611 0.4717 13,418,516 -0.00(-0.65%)
Apr 21, 2022 0.4800 0.5189 0.4700 0.4748 11,419,601 -0.01(-1.06%)
Apr 20, 2022 0.4900 0.4941 0.4717 0.4799 11,311,399 -0.01(-1.26%)
Apr 19, 2022 0.4801 0.4917 0.4622 0.4860 13,245,143 +0.02(+3.23%)
Apr 18, 2022 0.5261 0.5290 0.4707 0.4708 16,290,270 -0.07(-12.52%)
Apr 14, 2022 0.4920 0.5480 0.4800 0.5382 29,206,330 +0.04(+7.96%)
Apr 13, 2022 0.4700 0.5276 0.4700 0.4985 19,343,820 +0.01(+2.66%)
Apr 12, 2022 0.5103 0.5121 0.4729 0.4856 15,550,998 -0.03(-5.01%)
Apr 11, 2022 0.5195 0.5294 0.4964 0.5112 12,272,471 -0.03(-6.03%)
Apr 08, 2022 0.5376 0.5500 0.4850 0.5440 23,769,120 +0.00(+0.46%)
Apr 07, 2022 0.5695 0.5977 0.5328 0.5415 12,889,712 -0.03(-5.05%)
Apr 06, 2022 0.6000 0.6013 0.5700 0.5703 11,205,734 -0.03(-5.74%)
Apr 05, 2022 0.6537 0.6600 0.6020 0.6050 16,266,837 -0.05(-8.18%)
Apr 04, 2022 0.6679 0.6983 0.6499 0.6589 15,290,524 -0.01(-1.33%)
Apr 01, 2022 0.7147 0.7149 0.6510 0.6678 18,116,748 -0.05(-6.98%)
Mar 31, 2022 0.7804 0.7830 0.6923 0.7179 41,724,512 -0.11(-13.41%)
Mar 30, 2022 2.340 2.340 0.6720 0.8291 81,109,672 -1.61(-66.02%)
Mar 29, 2022 2.500 2.555 2.380 2.440 11,261,121 +0.00(+0.00%)
Mar 28, 2022 2.500 2.600 2.310 2.440 11,682,233 +0.02(+0.83%)
Mar 25, 2022 2.500 2.510 2.400 2.420 5,659,770 -0.08(-3.20%)
Mar 24, 2022 2.550 2.559 2.450 2.500 4,248,692 +0.03(+1.21%)
Mar 23, 2022 2.500 2.580 2.470 2.470 5,152,704 -0.09(-3.52%)
Mar 22, 2022 2.430 2.600 2.420 2.560 4,045,794 +0.16(+6.67%)
Mar 21, 2022 2.530 2.550 2.390 2.400 5,480,323 -0.10(-4.00%)
Mar 18, 2022 2.450 2.550 2.450 2.500 7,474,601 +0.02(+0.81%)
Mar 17, 2022 2.330 2.520 2.280 2.480 4,998,736 +0.14(+5.98%)
Mar 16, 2022 2.340 2.350 2.210 2.340 6,330,607 +0.04(+1.74%)
Mar 15, 2022 2.430 2.440 2.250 2.300 6,130,496 -0.09(-3.77%)
Mar 14, 2022 2.680 2.680 2.340 2.390 6,943,692 -0.22(-8.43%)
Mar 11, 2022 2.780 2.790 2.580 2.610 5,460,199 -0.16(-5.78%)
Mar 10, 2022 2.850 2.860 2.745 2.770 5,242,151 -0.16(-5.46%)
Mar 09, 2022 2.520 2.930 2.505 2.930 7,688,267 +0.40(+15.81%)
Mar 08, 2022 2.530 2.630 2.370 2.530 5,475,825 +0.00(+0.00%)
Mar 07, 2022 2.450 2.570 2.420 2.530 3,260,269 +0.11(+4.55%)
Mar 04, 2022 2.610 2.680 2.350 2.420 8,054,447 -0.23(-8.68%)
Mar 03, 2022 2.470 2.700 2.410 2.650 5,606,413 +0.20(+8.16%)
Mar 02, 2022 2.150 2.480 2.110 2.450 4,707,809 +0.30(+13.95%)
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.