Akebia Therapeutics (NQ: AKBA )

1.941 -0.299 (-13.35%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.710 5.830 5.400 5.510 1,355,769 -0.21(-3.67%)
Jan 30, 2019 5.490 5.730 5.390 5.720 588,750 +0.28(+5.15%)
Jan 29, 2019 5.540 5.570 5.390 5.440 587,136 -0.08(-1.45%)
Jan 28, 2019 5.820 5.890 5.480 5.520 900,331 -0.37(-6.28%)
Jan 25, 2019 5.940 5.945 5.680 5.890 600,500 -0.01(-0.17%)
Jan 24, 2019 5.800 5.980 5.600 5.900 489,260 +0.12(+2.08%)
Jan 23, 2019 6.040 6.080 5.730 5.780 655,966 -0.24(-3.99%)
Jan 22, 2019 6.320 6.330 5.980 6.020 621,789 -0.37(-5.79%)
Jan 18, 2019 6.300 6.550 6.180 6.390 637,100 +0.09(+1.43%)
Jan 17, 2019 6.150 6.370 6.110 6.300 384,025 +0.12(+1.94%)
Jan 16, 2019 6.140 6.290 6.070 6.180 584,178 +0.04(+0.65%)
Jan 15, 2019 6.050 6.150 5.920 6.140 694,246 +0.09(+1.49%)
Jan 14, 2019 6.180 6.270 6.050 6.050 664,979 -0.18(-2.89%)
Jan 11, 2019 6.240 6.390 6.140 6.230 584,300 -0.06(-0.95%)
Jan 10, 2019 6.460 6.460 6.140 6.290 933,564 -0.21(-3.23%)
Jan 09, 2019 6.650 6.780 6.190 6.500 1,191,807 -0.10(-1.52%)
Jan 08, 2019 6.270 6.660 6.150 6.600 2,059,089 +0.35(+5.60%)
Jan 07, 2019 6.090 6.520 6.020 6.250 1,231,264 +0.21(+3.48%)
Jan 04, 2019 5.730 6.250 5.670 6.040 1,862,000 +0.40(+7.09%)
Jan 03, 2019 5.780 6.090 5.590 5.640 1,390,746 -0.16(-2.76%)
Jan 02, 2019 5.400 5.810 5.220 5.800 1,540,452 +0.27(+4.88%)
Dec 31, 2018 5.370 5.850 5.320 5.530 1,534,400 +0.14(+2.60%)
Dec 28, 2018 5.540 5.540 5.280 5.390 920,600 -0.14(-2.53%)
Dec 27, 2018 5.820 5.910 5.290 5.530 1,008,519 -0.38(-6.43%)
Dec 26, 2018 5.480 5.910 5.450 5.910 898,417 +0.42(+7.65%)
Dec 24, 2018 5.290 5.590 5.200 5.490 927,900 +0.07(+1.29%)
Dec 21, 2018 5.970 5.970 5.380 5.420 2,215,000 -0.48(-8.14%)
Dec 20, 2018 6.460 6.620 5.820 5.900 1,793,709 -0.55(-8.53%)
Dec 19, 2018 6.550 6.980 6.300 6.450 1,679,241 -0.04(-0.62%)
Dec 18, 2018 7.090 7.210 6.410 6.490 1,946,156 -0.58(-8.20%)
Dec 17, 2018 7.590 7.680 7.050 7.070 1,527,702 -0.56(-7.34%)
Dec 14, 2018 8.690 9.240 7.540 7.630 2,048,300 -1.06(-12.20%)
Dec 13, 2018 8.950 10.45 7.675 8.690 5,215,989 -0.25(-2.80%)
Dec 12, 2018 9.230 9.270 7.930 8.940 1,401,670 -0.21(-2.30%)
Dec 11, 2018 8.980 9.380 8.640 9.150 707,267 +0.26(+2.92%)
Dec 10, 2018 8.560 8.900 8.430 8.890 775,153 +0.36(+4.22%)
Dec 07, 2018 8.560 8.870 8.320 8.530 894,200 +0.00(+0.00%)
Dec 06, 2018 8.200 8.550 7.810 8.530 756,342 +0.21(+2.52%)
Dec 04, 2018 8.350 8.750 8.180 8.320 2,301,100 -0.11(-1.30%)
Dec 03, 2018 8.180 8.460 7.930 8.430 784,697 +0.35(+4.33%)
Nov 30, 2018 8.060 8.140 7.630 8.080 964,000 +0.03(+0.37%)
Nov 29, 2018 8.080 8.250 7.464 8.050 825,194 -0.09(-1.11%)
Nov 28, 2018 7.490 8.150 7.330 8.140 1,071,706 +0.70(+9.41%)
Nov 27, 2018 7.430 7.530 7.250 7.440 609,803 -0.08(-1.06%)
Nov 26, 2018 7.590 7.860 7.240 7.520 892,349 +0.02(+0.27%)
Nov 23, 2018 7.070 7.560 6.730 7.500 668,600 +0.33(+4.60%)
Nov 21, 2018 7.170 7.170 7.170 0 +0.23(+3.31%)
Nov 20, 2018 7.230 7.340 6.900 6.940 737,489 -0.35(-4.80%)
Nov 19, 2018 7.830 8.005 7.260 7.290 461,113 -0.68(-8.53%)
Nov 16, 2018 7.830 8.290 7.650 7.970 734,900 +0.05(+0.63%)
Nov 15, 2018 7.460 7.960 7.320 7.920 508,926 +0.43(+5.74%)
Nov 14, 2018 7.760 7.930 7.290 7.490 645,063 -0.29(-3.73%)
Nov 13, 2018 7.840 8.240 7.720 7.780 538,011 +0.05(+0.65%)
Nov 12, 2018 8.780 8.780 7.700 7.730 747,316 -1.23(-13.73%)
Nov 09, 2018 8.470 10.06 8.320 8.960 2,579,600 +0.76(+9.27%)
Nov 08, 2018 8.040 8.260 7.910 8.200 310,336 +0.08(+0.99%)
Nov 07, 2018 7.550 8.150 7.530 8.120 664,674 +0.63(+8.41%)
Nov 06, 2018 7.820 7.820 7.380 7.490 495,320 -0.37(-4.71%)
Nov 05, 2018 7.870 8.190 7.640 7.860 420,553 +0.02(+0.26%)
Nov 02, 2018 7.560 7.910 7.440 7.840 536,100 +0.30(+3.98%)
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.