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 (%)
Jan 31, 2024 1.650 1.780 1.590 1.680 1,964,043 +0.04(+2.44%)
Jan 30, 2024 1.800 1.810 1.581 1.640 3,410,001 -0.15(-8.38%)
Jan 29, 2024 1.630 1.820 1.600 1.790 3,276,056 +0.17(+10.49%)
Jan 26, 2024 1.480 1.640 1.480 1.620 2,121,415 +0.12(+8.00%)
Jan 25, 2024 1.480 1.520 1.470 1.500 864,978 +0.03(+2.04%)
Jan 24, 2024 1.410 1.540 1.410 1.470 1,915,354 +0.07(+5.00%)
Jan 23, 2024 1.400 1.445 1.380 1.400 1,511,697 +0.01(+0.72%)
Jan 22, 2024 1.410 1.430 1.390 1.390 1,785,188 -0.01(-0.71%)
Jan 19, 2024 1.410 1.420 1.290 1.400 2,832,446 +0.00(+0.00%)
Jan 18, 2024 1.430 1.440 1.350 1.400 1,934,040 -0.02(-1.41%)
Jan 17, 2024 1.440 1.480 1.400 1.420 2,260,566 -0.03(-2.07%)
Jan 16, 2024 1.550 1.550 1.400 1.450 3,661,988 -0.10(-6.45%)
Jan 12, 2024 1.560 1.600 1.540 1.550 1,157,916 +0.00(+0.00%)
Jan 11, 2024 1.560 1.580 1.510 1.550 1,305,543 -0.03(-1.90%)
Jan 10, 2024 1.600 1.600 1.500 1.580 1,968,329 +0.02(+1.28%)
Jan 09, 2024 1.590 1.590 1.520 1.560 1,791,490 -0.01(-0.64%)
Jan 08, 2024 1.490 1.580 1.430 1.570 2,534,332 +0.09(+6.08%)
Jan 05, 2024 1.530 1.595 1.455 1.480 2,408,136 -0.04(-2.63%)
Jan 04, 2024 1.380 1.520 1.360 1.520 4,478,471 +0.15(+10.95%)
Jan 03, 2024 1.290 1.380 1.270 1.370 2,879,873 +0.10(+7.87%)
Jan 02, 2024 1.220 1.300 1.210 1.270 1,294,823 +0.03(+2.42%)
Dec 29, 2023 1.300 1.310 1.220 1.240 2,126,669 -0.04(-3.13%)
Dec 28, 2023 1.180 1.310 1.180 1.280 3,841,458 +0.08(+6.67%)
Dec 27, 2023 1.210 1.220 1.160 1.200 1,473,603 +0.01(+0.84%)
Dec 26, 2023 1.190 1.240 1.175 1.190 1,163,101 +0.00(+0.00%)
Dec 22, 2023 1.220 1.221 1.160 1.190 1,482,474 -0.01(-0.83%)
Dec 21, 2023 1.220 1.240 1.200 1.200 1,579,341 +0.00(+0.00%)
Dec 20, 2023 1.200 1.230 1.170 1.200 1,165,018 +0.01(+0.84%)
Dec 19, 2023 1.190 1.210 1.150 1.190 1,458,543 +0.04(+3.48%)
Dec 18, 2023 1.160 1.200 1.140 1.150 1,066,213 +0.00(+0.00%)
Dec 15, 2023 1.150 1.155 1.110 1.150 1,356,736 +0.02(+1.77%)
Dec 14, 2023 1.140 1.159 1.105 1.130 1,295,231 +0.02(+1.80%)
Dec 13, 2023 1.090 1.130 1.071 1.110 1,036,570 +0.04(+3.74%)
Dec 12, 2023 1.110 1.130 1.050 1.070 812,796 -0.04(-3.60%)
Dec 11, 2023 1.110 1.150 1.100 1.110 779,284 -0.02(-1.77%)
Dec 08, 2023 1.170 1.175 1.120 1.130 889,359 -0.04(-3.42%)
Dec 07, 2023 1.190 1.200 1.144 1.170 912,652 +0.01(+0.86%)
Dec 06, 2023 1.140 1.170 1.110 1.160 960,815 +0.04(+3.57%)
Dec 05, 2023 1.140 1.180 1.110 1.120 1,061,448 -0.03(-2.61%)
Dec 04, 2023 1.090 1.180 1.070 1.150 2,060,002 +0.08(+7.48%)
Dec 01, 2023 1.060 1.090 1.020 1.070 1,211,856 +0.01(+0.94%)
Nov 30, 2023 0.9900 1.080 0.9800 1.060 1,611,600 +0.06(+6.00%)
Nov 29, 2023 1.000 1.040 0.9700 1.000 609,389 +0.04(+4.17%)
Nov 28, 2023 0.9900 0.9998 0.9515 0.9600 558,124 -0.03(-3.05%)
Nov 27, 2023 1.000 1.040 0.9900 0.9902 499,356 -0.01(-0.98%)
Nov 24, 2023 1.000 1.030 0.9914 1.000 195,287 +0.01(+1.01%)
Nov 22, 2023 1.000 1.018 0.9724 0.9900 466,295 +0.01(+0.51%)
Nov 21, 2023 1.020 1.020 0.9810 0.9850 679,361 -0.04(-3.43%)
Nov 20, 2023 1.000 1.060 1.000 1.020 894,426 +0.02(+2.00%)
Nov 17, 2023 1.020 1.048 0.9901 1.000 1,091,168 +0.01(+1.12%)
Nov 16, 2023 1.020 1.020 0.9531 0.9889 597,779 -0.01(-1.11%)
Nov 15, 2023 1.010 1.100 1.000 1.000 1,882,881 -0.03(-2.91%)
Nov 14, 2023 0.9319 1.030 0.9319 1.030 1,691,359 +0.11(+11.56%)
Nov 13, 2023 0.9100 0.9426 0.8800 0.9233 981,643 +0.03(+3.39%)
Nov 10, 2023 0.9196 0.9600 0.8860 0.8930 1,348,739 -0.02(-1.88%)
Nov 09, 2023 0.9700 0.9973 0.9011 0.9101 1,431,492 -0.05(-5.20%)
Nov 08, 2023 1.030 1.070 0.9522 0.9600 2,760,456 -0.13(-11.93%)
Nov 07, 2023 1.010 1.160 0.9900 1.090 2,729,513 +0.09(+9.00%)
Nov 06, 2023 0.9800 1.020 0.9022 1.000 2,927,559 +0.06(+5.83%)
Nov 03, 2023 0.9300 0.9500 0.9000 0.9449 2,217,459 +0.06(+6.95%)
Nov 02, 2023 0.8900 0.9400 0.8700 0.8835 915,784 +0.00(+0.17%)
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.