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

Akebia Therapeutics (NQ: AKBA )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2016 8.770 9.085 8.560 9.050 147,945 +0.33(+3.78%)
Sep 29, 2016 9.130 9.250 8.700 8.720 142,054 -0.36(-3.96%)
Sep 28, 2016 9.080 9.140 8.940 9.080 135,345 -0.01(-0.11%)
Sep 27, 2016 9.000 9.250 8.950 9.090 89,286 +0.11(+1.22%)
Sep 26, 2016 9.100 9.290 8.950 8.980 138,538 -0.16(-1.75%)
Sep 23, 2016 9.330 9.330 8.701 9.140 111,986 -0.11(-1.19%)
Sep 22, 2016 9.350 9.380 9.160 9.250 156,157 -0.08(-0.86%)
Sep 21, 2016 9.250 9.350 8.900 9.330 199,142 +0.08(+0.86%)
Sep 20, 2016 9.170 9.360 9.060 9.250 475,897 +0.19(+2.10%)
Sep 19, 2016 9.250 9.360 8.820 9.060 227,457 +0.08(+0.89%)
Sep 16, 2016 8.580 9.010 8.500 8.980 486,130 +0.40(+4.66%)
Sep 15, 2016 8.550 8.680 8.410 8.580 209,261 +0.04(+0.47%)
Sep 14, 2016 8.370 8.660 8.230 8.540 101,565 +0.18(+2.15%)
Sep 13, 2016 8.370 8.500 8.200 8.360 64,336 -0.12(-1.42%)
Sep 12, 2016 8.200 8.520 8.200 8.480 135,855 +0.20(+2.42%)
Sep 09, 2016 8.230 8.390 8.181 8.280 189,284 -0.12(-1.43%)
Sep 08, 2016 8.460 8.530 8.150 8.400 135,313 -0.04(-0.47%)
Sep 07, 2016 8.440 8.610 8.230 8.440 202,377 +0.06(+0.72%)
Sep 06, 2016 8.230 8.500 8.150 8.380 512,058 +0.15(+1.82%)
Sep 02, 2016 8.130 8.230 8.230 8.230 87,900 +0.12(+1.48%)
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.