Akebia Therapeutics (NQ: AKBA )

1.830 -0.410 (-18.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2016 8.120 8.170 7.950 8.110 97,312 -0.02(-0.25%)
Aug 31, 2016 8.280 8.400 7.890 8.130 148,909 -0.17(-2.05%)
Aug 30, 2016 8.100 8.320 8.000 8.300 109,228 +0.18(+2.22%)
Aug 29, 2016 8.030 8.230 7.900 8.120 104,999 +0.01(+0.12%)
Aug 26, 2016 8.160 8.230 7.900 8.110 137,354 +0.02(+0.25%)
Aug 25, 2016 8.020 8.280 7.930 8.090 111,931 +0.06(+0.75%)
Aug 24, 2016 8.440 8.580 7.962 8.030 162,357 -0.39(-4.63%)
Aug 23, 2016 8.290 8.460 8.040 8.420 97,779 +0.20(+2.43%)
Aug 22, 2016 7.990 8.350 7.900 8.220 152,651 +0.27(+3.40%)
Aug 19, 2016 7.950 8.110 7.820 7.950 110,336 -0.03(-0.38%)
Aug 18, 2016 7.900 8.150 7.845 7.980 60,877 +0.08(+1.01%)
Aug 17, 2016 7.910 8.000 7.860 7.900 113,472 -0.10(-1.25%)
Aug 16, 2016 8.030 8.110 7.900 8.000 106,938 -0.08(-0.99%)
Aug 15, 2016 8.080 8.320 8.050 8.080 119,210 +0.00(+0.00%)
Aug 12, 2016 7.960 8.130 7.960 8.080 155,528 +0.13(+1.64%)
Aug 11, 2016 7.920 8.090 7.730 7.950 228,913 +0.06(+0.76%)
Aug 10, 2016 8.160 8.160 7.640 7.890 306,638 -0.11(-1.38%)
Aug 09, 2016 8.420 8.570 7.760 8.000 485,966 -0.73(-8.36%)
Aug 08, 2016 8.850 9.060 8.700 8.730 117,045 -0.08(-0.91%)
Aug 05, 2016 8.680 9.030 8.650 8.810 248,040 +0.17(+1.97%)
Aug 04, 2016 8.950 9.100 8.600 8.640 125,697 -0.25(-2.81%)
Aug 03, 2016 8.740 9.000 8.740 8.890 163,239 +0.14(+1.60%)
Aug 02, 2016 8.960 9.107 8.600 8.750 704,614 -0.23(-2.56%)
Aug 01, 2016 8.940 9.210 8.830 8.980 163,039 +0.03(+0.34%)
Jul 29, 2016 9.010 9.010 8.830 8.950 124,177 -0.06(-0.67%)
Jul 28, 2016 9.170 9.180 8.910 9.010 132,559 -0.17(-1.85%)
Jul 27, 2016 8.710 9.210 8.710 9.180 246,300 +0.47(+5.40%)
Jul 26, 2016 8.550 8.730 8.500 8.710 94,096 +0.14(+1.63%)
Jul 25, 2016 8.600 8.730 8.484 8.570 77,957 -0.05(-0.58%)
Jul 22, 2016 8.610 8.880 8.470 8.620 137,425 +0.02(+0.23%)
Jul 21, 2016 8.470 8.730 8.470 8.600 115,583 +0.14(+1.65%)
Jul 20, 2016 8.210 8.500 8.150 8.460 94,488 +0.26(+3.17%)
Jul 19, 2016 8.450 8.470 8.170 8.200 87,313 -0.25(-2.96%)
Jul 18, 2016 8.600 8.650 8.350 8.450 112,120 -0.11(-1.29%)
Jul 15, 2016 8.640 8.770 8.080 8.560 147,679 -0.01(-0.12%)
Jul 14, 2016 8.830 8.880 8.365 8.570 405,679 -0.22(-2.50%)
Jul 13, 2016 8.930 9.010 8.750 8.790 549,693 -0.08(-0.90%)
Jul 12, 2016 8.720 8.940 8.700 8.870 231,133 +0.18(+2.07%)
Jul 11, 2016 8.810 8.960 8.665 8.690 205,319 -0.11(-1.25%)
Jul 08, 2016 8.130 8.830 8.100 8.800 283,086 +0.70(+8.64%)
Jul 07, 2016 8.030 8.180 7.890 8.100 174,054 +0.60(+8.00%)
Jul 05, 2016 7.550 7.850 7.360 7.500 215,941 -0.13(-1.70%)
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.