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 (%)
Dec 31, 2019 6.510 6.660 6.310 6.320 1,003,000 -0.26(-3.95%)
Dec 30, 2019 6.590 6.660 6.430 6.580 1,385,213 +0.06(+0.92%)
Dec 27, 2019 6.720 6.760 6.340 6.520 870,800 -0.21(-3.12%)
Dec 26, 2019 6.730 6.960 6.610 6.730 925,706 +0.00(+0.00%)
Dec 24, 2019 6.610 6.730 6.320 6.730 865,300 +0.12(+1.82%)
Dec 23, 2019 6.140 6.680 6.030 6.610 1,222,559 +0.43(+6.96%)
Dec 20, 2019 6.230 6.240 6.030 6.180 1,538,500 -0.05(-0.80%)
Dec 19, 2019 6.240 6.410 6.160 6.230 852,014 -0.01(-0.16%)
Dec 18, 2019 6.490 6.580 6.180 6.240 1,203,993 -0.26(-4.00%)
Dec 17, 2019 6.500 6.530 6.270 6.500 1,471,779 -0.02(-0.31%)
Dec 16, 2019 6.430 6.680 6.320 6.520 1,363,137 +0.13(+2.03%)
Dec 13, 2019 6.330 6.450 6.175 6.390 1,309,300 +0.04(+0.63%)
Dec 12, 2019 6.260 6.420 6.200 6.350 856,645 +0.07(+1.11%)
Dec 11, 2019 6.500 6.550 6.074 6.280 1,227,443 -0.13(-2.03%)
Dec 10, 2019 5.940 6.550 5.880 6.410 1,860,527 +0.47(+7.91%)
Dec 09, 2019 5.850 6.090 5.800 5.940 807,924 +0.03(+0.51%)
Dec 06, 2019 6.210 6.220 5.720 5.910 1,372,600 -0.15(-2.48%)
Dec 05, 2019 6.010 6.220 5.920 6.060 1,556,090 +0.06(+1.00%)
Dec 04, 2019 6.050 6.130 5.780 6.000 1,584,794 -0.07(-1.15%)
Dec 03, 2019 5.220 6.070 5.170 6.070 2,598,057 +0.75(+14.10%)
Dec 02, 2019 6.190 6.280 5.260 5.320 3,507,245 -0.97(-15.42%)
Nov 29, 2019 5.600 6.560 5.513 6.290 3,819,100 +0.74(+13.33%)
Nov 27, 2019 4.970 5.570 4.900 5.550 2,523,700 +0.58(+11.67%)
Nov 26, 2019 4.870 4.990 4.450 4.970 2,533,360 +0.10(+2.05%)
Nov 25, 2019 4.190 4.930 4.150 4.870 3,036,987 +0.66(+15.68%)
Nov 22, 2019 3.540 4.290 3.480 4.210 4,043,000 +0.75(+21.68%)
Nov 21, 2019 3.590 3.898 3.390 3.460 2,994,893 +0.12(+3.59%)
Nov 20, 2019 3.170 3.650 3.170 3.340 2,595,496 +0.16(+5.03%)
Nov 19, 2019 3.160 3.250 3.060 3.180 1,305,743 +0.02(+0.63%)
Nov 18, 2019 3.360 3.430 3.125 3.160 1,370,556 -0.20(-5.95%)
Nov 15, 2019 3.260 3.425 3.230 3.360 1,707,700 +0.14(+4.35%)
Nov 14, 2019 3.260 3.450 3.160 3.220 1,402,213 -0.09(-2.72%)
Nov 13, 2019 3.270 3.350 2.990 3.310 1,929,411 -0.02(-0.60%)
Nov 12, 2019 3.710 3.760 3.200 3.330 1,956,276 -0.33(-9.02%)
Nov 11, 2019 4.200 4.250 3.650 3.660 1,991,678 -0.40(-9.85%)
Nov 08, 2019 3.690 4.190 3.650 4.060 1,548,700 +0.36(+9.73%)
Nov 07, 2019 3.800 3.860 3.660 3.700 550,987 -0.06(-1.60%)
Nov 06, 2019 3.890 3.920 3.750 3.760 418,068 -0.13(-3.34%)
Nov 05, 2019 3.850 3.990 3.770 3.890 564,656 +0.06(+1.57%)
Nov 04, 2019 3.850 4.050 3.790 3.830 637,413 +0.01(+0.26%)
Nov 01, 2019 3.800 3.890 3.740 3.820 808,700 +0.09(+2.41%)
Oct 31, 2019 3.800 3.880 3.680 3.730 437,978 -0.09(-2.36%)
Oct 30, 2019 3.930 3.990 3.780 3.820 400,793 -0.10(-2.55%)
Oct 29, 2019 4.030 4.070 3.790 3.920 780,967 -0.10(-2.49%)
Oct 28, 2019 4.050 4.180 4.000 4.020 480,782 +0.00(+0.00%)
Oct 25, 2019 3.870 4.230 3.850 4.020 700,800 +0.15(+3.88%)
Oct 24, 2019 4.170 4.170 3.850 3.870 632,373 -0.27(-6.52%)
Oct 23, 2019 4.260 4.270 4.130 4.140 543,062 -0.12(-2.82%)
Oct 22, 2019 4.170 4.350 4.150 4.260 722,255 +0.11(+2.65%)
Oct 21, 2019 4.170 4.250 4.100 4.150 790,362 -0.01(-0.24%)
Oct 18, 2019 4.250 4.410 4.120 4.160 486,000 -0.14(-3.26%)
Oct 17, 2019 4.380 4.530 4.290 4.300 510,442 -0.06(-1.38%)
Oct 16, 2019 4.300 4.540 4.260 4.360 402,782 +0.04(+0.93%)
Oct 15, 2019 4.160 4.400 4.150 4.320 490,113 +0.18(+4.22%)
Oct 14, 2019 4.310 4.400 4.130 4.145 396,240 -0.17(-3.83%)
Oct 11, 2019 4.190 4.440 4.180 4.310 669,300 +0.17(+4.11%)
Oct 10, 2019 4.080 4.290 4.050 4.140 613,894 +0.09(+2.22%)
Oct 09, 2019 4.140 4.180 4.020 4.050 654,500 -0.07(-1.58%)
Oct 08, 2019 4.070 4.240 3.980 4.115 570,743 -0.01(-0.36%)
Oct 07, 2019 3.890 4.210 3.860 4.130 726,176 +0.23(+5.90%)
Oct 04, 2019 3.840 3.910 3.720 3.900 475,000 +0.05(+1.43%)
Oct 03, 2019 3.830 3.920 3.730 3.845 453,818 +0.02(+0.39%)
Oct 02, 2019 3.750 3.860 3.620 3.830 742,288 +0.07(+1.86%)
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.