Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Akebia Therapeutics (NQ: AKBA )

1.260 -0.060 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.310 6.390 6.030 6.040 1,053,487 -0.27(-4.28%)
Apr 29, 2019 6.410 6.440 6.290 6.310 781,279 -0.06(-0.94%)
Apr 26, 2019 6.480 6.490 6.350 6.370 583,000 -0.09(-1.39%)
Apr 25, 2019 6.410 6.510 6.290 6.460 823,590 +0.04(+0.62%)
Apr 24, 2019 6.730 6.730 6.390 6.420 891,386 -0.25(-3.75%)
Apr 23, 2019 6.590 6.775 6.370 6.670 1,558,910 +0.12(+1.83%)
Apr 22, 2019 6.770 6.770 6.490 6.550 1,462,102 -0.16(-2.38%)
Apr 18, 2019 6.910 6.976 6.520 6.710 1,634,100 -0.21(-3.03%)
Apr 17, 2019 7.150 7.180 6.830 6.920 1,568,030 -0.21(-2.95%)
Apr 16, 2019 7.070 7.230 6.960 7.130 895,796 +0.11(+1.57%)
Apr 15, 2019 7.220 7.270 6.940 7.020 915,770 -0.19(-2.64%)
Apr 12, 2019 7.600 7.710 7.130 7.210 1,495,900 -0.36(-4.76%)
Apr 11, 2019 7.670 7.780 7.460 7.570 1,212,478 -0.13(-1.69%)
Apr 10, 2019 7.480 7.790 7.430 7.700 1,049,419 +0.24(+3.22%)
Apr 09, 2019 7.590 7.800 7.390 7.460 1,430,900 -0.14(-1.84%)
Apr 08, 2019 7.160 7.620 7.060 7.600 1,197,749 +0.47(+6.59%)
Apr 05, 2019 7.000 7.190 6.920 7.130 1,667,100 +0.16(+2.30%)
Apr 04, 2019 7.130 7.280 6.920 6.970 1,578,571 -0.19(-2.65%)
Apr 03, 2019 7.150 7.500 7.020 7.160 1,624,757 +0.06(+0.85%)
Apr 02, 2019 8.060 8.080 6.950 7.100 2,533,320 -0.95(-11.80%)
Apr 01, 2019 8.270 8.330 8.020 8.050 1,353,281 -0.14(-1.71%)
Mar 29, 2019 8.590 8.600 8.100 8.190 1,265,900 -0.31(-3.65%)
Mar 28, 2019 8.460 8.600 8.270 8.500 971,764 +0.00(+0.00%)
Mar 27, 2019 8.670 8.700 8.320 8.500 1,081,416 -0.23(-2.63%)
Mar 26, 2019 8.670 8.862 8.570 8.730 849,214 +0.10(+1.16%)
Mar 25, 2019 8.370 8.690 8.350 8.630 820,669 +0.24(+2.86%)
Mar 22, 2019 8.650 8.970 8.380 8.390 1,238,500 -0.31(-3.56%)
Mar 21, 2019 8.570 8.960 8.430 8.700 1,327,084 +0.08(+0.93%)
Mar 20, 2019 8.110 8.850 8.060 8.620 1,886,128 +0.52(+6.42%)
Mar 19, 2019 7.850 8.490 7.680 8.100 2,209,099 -0.07(-0.86%)
Mar 18, 2019 8.170 8.530 8.070 8.170 1,809,700 +0.00(+0.00%)
Mar 15, 2019 7.990 8.250 7.850 8.170 2,452,000 +0.21(+2.64%)
Mar 14, 2019 7.950 8.340 7.920 7.960 1,117,563 +0.25(+3.24%)
Mar 13, 2019 8.030 8.080 7.570 7.710 1,745,688 -0.39(-4.81%)
Mar 12, 2019 9.000 9.300 7.720 8.100 9,265,624 +0.76(+10.35%)
Mar 11, 2019 7.060 7.355 7.010 7.340 587,565 +0.31(+4.41%)
Mar 08, 2019 7.140 7.300 7.010 7.030 623,000 -0.16(-2.23%)
Mar 07, 2019 7.190 7.280 7.010 7.190 371,992 +0.00(+0.00%)
Mar 06, 2019 7.350 7.510 7.050 7.190 837,603 -0.19(-2.57%)
Mar 05, 2019 7.440 7.600 7.340 7.380 444,684 -0.06(-0.81%)
Mar 04, 2019 7.740 7.770 7.255 7.440 671,332 -0.24(-3.12%)
Mar 01, 2019 7.370 7.770 7.320 7.680 1,400,500 +0.40(+5.49%)
Feb 28, 2019 7.390 7.670 7.270 7.280 998,585 -0.13(-1.75%)
Feb 27, 2019 7.110 7.420 7.040 7.410 675,538 +0.27(+3.78%)
Feb 26, 2019 7.460 7.680 7.110 7.140 1,985,465 -0.32(-4.29%)
Feb 25, 2019 7.410 7.840 7.361 7.460 1,215,241 +0.14(+1.91%)
Feb 22, 2019 6.630 7.360 6.580 7.320 1,554,800 +0.83(+12.79%)
Feb 21, 2019 6.530 6.590 6.430 6.490 332,488 -0.06(-0.92%)
Feb 20, 2019 6.550 6.670 6.420 6.550 664,502 +0.00(+0.00%)
Feb 19, 2019 6.660 6.790 6.490 6.550 659,005 -0.10(-1.50%)
Feb 15, 2019 6.490 6.740 6.420 6.650 886,600 +0.18(+2.78%)
Feb 14, 2019 6.410 6.540 6.320 6.470 534,305 +0.02(+0.31%)
Feb 13, 2019 6.660 6.750 6.420 6.450 769,705 -0.19(-2.86%)
Feb 12, 2019 6.520 6.820 6.476 6.640 776,432 +0.16(+2.47%)
Feb 11, 2019 6.250 6.490 6.170 6.480 632,890 +0.28(+4.52%)
Feb 08, 2019 6.050 6.250 5.970 6.200 761,100 +0.11(+1.81%)
Feb 07, 2019 6.110 6.410 5.950 6.090 1,006,864 -0.06(-0.98%)
Feb 06, 2019 5.890 6.150 5.800 6.150 741,897 +0.25(+4.24%)
Feb 05, 2019 5.820 5.970 5.660 5.900 611,912 +0.10(+1.72%)
Feb 04, 2019 5.420 5.820 5.350 5.800 656,717 +0.39(+7.21%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.