Akebia Therapeutics (NQ: AKBA )

3.030 USD +0.170 (+5.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 2.880 2.940 2.840 2.860 1,538,834 -0.05(-1.72%)
Sep 23, 2021 2.830 2.910 2.770 2.910 1,377,825 +0.10(+3.56%)
Sep 22, 2021 2.820 2.890 2.800 2.810 975,393 -0.04(-1.40%)
Sep 21, 2021 2.810 2.900 2.800 2.850 1,184,129 +0.05(+1.79%)
Sep 20, 2021 2.790 2.910 2.760 2.800 2,211,500 -0.10(-3.45%)
Sep 17, 2021 2.810 2.900 2.730 2.900 4,996,868 +0.08(+2.84%)
Sep 16, 2021 2.760 2.830 2.700 2.820 1,101,326 +0.04(+1.44%)
Sep 15, 2021 2.770 2.830 2.720 2.780 1,459,873 +0.02(+0.72%)
Sep 14, 2021 2.920 2.950 2.750 2.760 1,972,431 -0.16(-5.48%)
Sep 13, 2021 2.880 3.000 2.840 2.920 1,886,800 +0.04(+1.39%)
Sep 10, 2021 3.020 3.020 2.880 2.880 1,327,529 -0.07(-2.37%)
Sep 09, 2021 2.970 3.055 2.930 2.950 1,794,322 +0.01(+0.34%)
Sep 08, 2021 3.010 3.030 2.890 2.940 1,640,274 -0.04(-1.34%)
Sep 07, 2021 3.050 3.130 2.950 2.980 1,464,606 -0.05(-1.65%)
Sep 03, 2021 3.090 3.100 2.950 3.030 2,761,663 -0.11(-3.50%)
Sep 02, 2021 3.060 3.150 3.010 3.140 3,140,241 +0.09(+2.95%)
Sep 01, 2021 2.920 3.070 2.920 3.050 2,757,048 +0.11(+3.74%)
Aug 31, 2021 2.830 2.990 2.820 2.940 2,456,306 +0.12(+4.26%)
Aug 30, 2021 2.790 2.900 2.781 2.820 1,991,488 -0.03(-1.05%)
Aug 27, 2021 2.650 2.870 2.620 2.850 3,677,071 +0.24(+9.20%)
Aug 26, 2021 2.680 2.770 2.600 2.610 1,610,532 -0.07(-2.61%)
Aug 25, 2021 2.630 2.740 2.570 2.680 1,617,775 +0.07(+2.68%)
Aug 24, 2021 2.700 2.740 2.570 2.610 1,548,244 -0.05(-1.88%)
Aug 23, 2021 2.560 2.685 2.510 2.660 2,294,971 +0.15(+5.98%)
Aug 20, 2021 2.360 2.520 2.360 2.510 2,307,491 +0.16(+6.81%)
Aug 19, 2021 2.430 2.490 2.350 2.350 3,242,378 -0.08(-3.29%)
Aug 18, 2021 2.560 2.580 2.410 2.430 2,981,025 -0.13(-5.08%)
Aug 17, 2021 2.410 2.560 2.402 2.560 1,926,009 +0.12(+4.92%)
Aug 16, 2021 2.500 2.515 2.430 2.440 2,362,744 -0.08(-3.17%)
Aug 13, 2021 2.630 2.640 2.510 2.520 1,774,467 -0.11(-4.18%)
Aug 12, 2021 2.620 2.660 2.540 2.630 1,800,843 +0.06(+2.33%)
Aug 11, 2021 2.690 2.725 2.530 2.570 3,692,698 -0.07(-2.65%)
Aug 10, 2021 2.770 2.770 2.610 2.640 3,408,642 -0.09(-3.30%)
Aug 09, 2021 2.760 2.820 2.700 2.730 4,483,144 -0.01(-0.36%)
Aug 06, 2021 2.780 2.869 2.720 2.740 3,801,143 -0.13(-4.53%)
Aug 05, 2021 2.410 2.870 2.410 2.870 5,751,061 +0.39(+15.73%)
Aug 04, 2021 2.540 2.660 2.480 2.480 2,634,352 -0.09(-3.50%)
Aug 03, 2021 2.610 2.635 2.490 2.570 2,047,447 -0.03(-1.15%)
Aug 02, 2021 2.500 2.625 2.460 2.600 1,821,535 +0.13(+5.26%)
Jul 30, 2021 2.540 2.580 2.450 2.470 2,028,120 -0.05(-1.98%)
Jul 29, 2021 2.630 2.675 2.520 2.520 2,451,830 -0.12(-4.55%)
Jul 28, 2021 2.540 2.640 2.510 2.640 2,945,616 +0.11(+4.35%)
Jul 27, 2021 2.470 2.580 2.360 2.530 4,998,273 +0.06(+2.43%)
Jul 26, 2021 2.480 2.560 2.430 2.470 5,012,746 -0.01(-0.40%)
Jul 23, 2021 2.600 2.610 2.470 2.480 6,169,760 -0.07(-2.75%)
Jul 22, 2021 2.740 2.740 2.550 2.550 7,249,732 -0.15(-5.56%)
Jul 21, 2021 2.680 2.780 2.570 2.700 12,558,134 +0.03(+1.12%)
Jul 20, 2021 2.900 2.926 2.660 2.670 11,416,093 -0.21(-7.29%)
Jul 19, 2021 3.030 3.040 2.840 2.880 6,775,487 -0.22(-7.10%)
Jul 16, 2021 3.470 3.470 3.100 3.100 7,042,992 -0.22(-6.63%)
Jul 15, 2021 3.500 3.597 3.310 3.320 3,156,952 -0.22(-6.21%)
Jul 14, 2021 3.330 3.627 3.320 3.540 8,697,382 +0.21(+6.31%)
Jul 13, 2021 3.310 3.360 3.260 3.330 2,926,022 -0.01(-0.30%)
Jul 12, 2021 3.410 3.440 3.270 3.340 3,261,849 -0.07(-2.05%)
Jul 09, 2021 3.410 3.430 3.330 3.410 1,126,316 +0.01(+0.29%)
Jul 08, 2021 3.280 3.430 3.240 3.400 1,959,093 +0.02(+0.59%)
Jul 07, 2021 3.500 3.550 3.360 3.380 2,477,445 -0.13(-3.70%)
Jul 06, 2021 3.670 3.709 3.480 3.510 2,432,761 -0.20(-5.39%)
Jul 02, 2021 3.880 3.900 3.680 3.710 1,491,923 -0.17(-4.38%)
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.