Akebia Therapeutics (NQ: AKBA )

1.980 -0.260 (-11.61%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.310 7.640 7.190 7.330 1,661,703 -0.02(-0.27%)
Jan 28, 2016 7.540 7.735 7.300 7.350 451,407 -0.15(-2.00%)
Jan 27, 2016 7.700 7.800 7.440 7.500 505,207 -0.19(-2.47%)
Jan 26, 2016 7.970 8.075 7.450 7.690 517,262 -0.17(-2.16%)
Jan 25, 2016 7.830 8.170 7.700 7.860 629,419 +0.09(+1.16%)
Jan 22, 2016 7.440 7.890 7.300 7.770 824,474 +0.26(+3.46%)
Jan 21, 2016 7.910 8.210 7.480 7.510 725,602 -0.49(-6.13%)
Jan 20, 2016 7.260 8.210 7.260 8.000 696,552 +0.22(+2.83%)
Jan 19, 2016 7.910 8.080 7.450 7.780 820,376 +0.03(+0.39%)
Jan 15, 2016 7.760 7.750 7.750 7.750 994,000 -0.29(-3.61%)
Jan 14, 2016 7.900 8.270 7.550 8.040 569,200 +0.25(+3.21%)
Jan 13, 2016 8.220 8.580 7.700 7.790 757,809 -0.47(-5.69%)
Jan 12, 2016 8.370 8.490 7.770 8.260 632,329 +0.08(+0.98%)
Jan 11, 2016 8.630 8.730 7.960 8.180 1,134,404 -0.33(-3.88%)
Jan 08, 2016 8.770 9.040 8.510 8.510 1,857,524 -0.15(-1.73%)
Jan 07, 2016 8.540 8.900 8.460 8.660 5,044,951 -0.94(-9.79%)
Jan 06, 2016 10.45 10.55 9.550 9.600 1,392,050 -1.18(-10.95%)
Jan 05, 2016 12.00 12.13 10.58 10.78 1,351,729 -1.78(-14.17%)
Jan 04, 2016 12.67 12.74 11.92 12.56 282,674 -0.36(-2.79%)
Dec 31, 2015 12.71 12.92 12.92 12.92 534,800 +0.22(+1.73%)
Dec 30, 2015 12.06 12.85 11.92 12.70 491,030 +0.69(+5.75%)
Dec 29, 2015 12.00 12.19 11.81 12.01 356,900 +0.11(+0.92%)
Dec 28, 2015 12.14 12.20 11.78 11.90 490,588 -0.28(-2.30%)
Dec 24, 2015 12.34 12.18 12.18 12.18 215,700 -0.03(-0.25%)
Dec 23, 2015 12.06 12.32 11.72 12.21 176,807 +0.20(+1.67%)
Dec 22, 2015 12.33 12.34 11.92 12.01 241,265 -0.21(-1.72%)
Dec 21, 2015 12.33 12.69 12.08 12.22 254,077 -0.13(-1.05%)
Dec 18, 2015 11.62 12.63 11.60 12.35 654,564 +0.66(+5.65%)
Dec 17, 2015 11.97 12.19 11.27 11.69 331,631 -0.36(-2.99%)
Dec 16, 2015 12.00 12.16 11.26 12.05 448,486 +0.25(+2.12%)
Dec 15, 2015 11.20 12.24 10.65 11.80 1,306,170 +1.36(+13.03%)
Dec 14, 2015 11.24 12.00 10.30 10.44 2,693,686 +0.69(+7.08%)
Dec 11, 2015 9.950 10.16 9.655 9.750 193,739 -0.36(-3.56%)
Dec 10, 2015 9.880 10.22 9.730 10.11 182,053 +0.22(+2.22%)
Dec 09, 2015 10.14 10.27 9.880 9.890 215,039 -0.34(-3.32%)
Dec 08, 2015 10.30 10.82 10.19 10.23 268,711 -0.25(-2.39%)
Dec 07, 2015 10.17 10.76 10.09 10.48 390,921 +0.60(+6.07%)
Dec 04, 2015 9.870 9.940 9.580 9.880 124,782 +0.01(+0.10%)
Dec 03, 2015 9.980 10.16 9.860 9.870 348,513 -0.09(-0.90%)
Dec 02, 2015 10.00 10.20 9.850 9.960 286,734 -0.26(-2.54%)
Dec 01, 2015 10.81 10.81 10.13 10.22 309,306 -0.51(-4.75%)
Nov 30, 2015 10.90 10.95 10.46 10.73 223,765 -0.17(-1.56%)
Nov 27, 2015 10.24 11.05 10.14 10.90 284,262 +0.72(+7.07%)
Nov 25, 2015 10.03 10.18 10.18 10.18 148,500 +0.13(+1.29%)
Nov 24, 2015 9.350 10.10 9.350 10.05 261,915 +0.63(+6.69%)
Nov 23, 2015 9.490 9.920 9.210 9.420 355,474 -0.08(-0.84%)
Nov 20, 2015 8.930 9.580 8.790 9.500 217,517 +0.62(+6.98%)
Nov 19, 2015 9.020 9.200 8.710 8.880 196,841 -0.18(-1.99%)
Nov 18, 2015 8.600 9.080 8.505 9.060 243,494 +0.52(+6.09%)
Nov 17, 2015 8.410 8.840 8.320 8.540 196,580 +0.11(+1.30%)
Nov 16, 2015 8.310 8.550 8.116 8.430 164,673 +0.13(+1.57%)
Nov 13, 2015 8.450 8.710 8.170 8.300 136,790 -0.24(-2.81%)
Nov 12, 2015 8.660 9.010 8.430 8.540 187,844 -0.19(-2.18%)
Nov 11, 2015 8.450 8.840 8.210 8.730 170,097 +0.20(+2.34%)
Nov 10, 2015 8.910 8.910 7.910 8.530 635,584 -0.44(-4.91%)
Nov 09, 2015 9.890 10.15 8.910 8.970 547,605 -1.26(-12.32%)
Nov 06, 2015 9.970 10.49 9.680 10.23 287,307 +0.29(+2.92%)
Nov 05, 2015 10.23 10.25 9.900 9.940 109,669 -0.30(-2.93%)
Nov 04, 2015 10.33 10.45 10.08 10.24 129,727 -0.04(-0.39%)
Nov 03, 2015 9.940 10.44 9.840 10.28 381,549 +0.35(+3.52%)
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.