Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akebia Therapeutics (NQ: AKBA )

1.210 -0.120 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2019 4.120 4.150 3.912 3.920 728,592 -0.20(-4.85%)
Sep 27, 2019 4.270 4.380 4.105 4.120 572,700 -0.12(-2.83%)
Sep 26, 2019 4.440 4.460 4.150 4.240 777,420 -0.19(-4.40%)
Sep 25, 2019 4.370 4.550 4.300 4.435 614,553 +0.07(+1.72%)
Sep 24, 2019 4.420 4.420 4.220 4.360 850,144 -0.06(-1.36%)
Sep 23, 2019 4.480 4.600 4.360 4.420 493,585 -0.09(-2.00%)
Sep 20, 2019 4.510 4.650 4.465 4.510 4,066,400 -0.01(-0.22%)
Sep 19, 2019 4.580 4.720 4.430 4.520 463,231 -0.09(-1.95%)
Sep 18, 2019 4.770 4.997 4.510 4.610 716,431 -0.15(-3.15%)
Sep 17, 2019 4.780 4.960 4.650 4.760 650,663 -0.02(-0.42%)
Sep 16, 2019 5.080 5.190 4.680 4.780 1,005,508 -0.32(-6.27%)
Sep 13, 2019 5.280 5.290 4.830 5.100 1,183,200 -0.16(-3.04%)
Sep 12, 2019 5.260 5.460 5.090 5.260 1,064,963 -0.01(-0.19%)
Sep 11, 2019 5.430 5.770 4.900 5.270 1,618,731 -0.13(-2.41%)
Sep 10, 2019 4.270 5.420 4.240 5.400 1,831,028 +1.12(+26.17%)
Sep 09, 2019 4.100 4.320 4.010 4.280 575,500 +0.21(+5.16%)
Sep 06, 2019 4.090 4.200 3.990 4.070 575,600 -0.02(-0.49%)
Sep 05, 2019 4.000 4.130 3.900 4.090 696,743 +0.17(+4.34%)
Sep 04, 2019 4.130 4.190 3.870 3.920 841,752 -0.19(-4.62%)
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.