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 29, 2017 19.21 19.73 19.12 19.67 375,529 +0.46(+2.39%)
Sep 28, 2017 18.84 19.38 18.75 19.21 659,087 +0.42(+2.24%)
Sep 27, 2017 17.88 19.05 17.73 18.79 790,171 +1.26(+7.19%)
Sep 26, 2017 17.95 17.99 17.24 17.53 539,898 -0.37(-2.07%)
Sep 25, 2017 17.46 17.94 17.37 17.90 412,200 +0.33(+1.88%)
Sep 22, 2017 17.52 17.80 17.47 17.57 213,976 +0.05(+0.29%)
Sep 21, 2017 17.65 17.83 17.31 17.52 254,483 -0.18(-1.02%)
Sep 20, 2017 17.50 17.73 17.31 17.70 311,739 +0.16(+0.91%)
Sep 19, 2017 17.35 17.70 17.26 17.54 334,025 +0.26(+1.50%)
Sep 18, 2017 17.27 17.69 17.16 17.28 429,916 -0.02(-0.12%)
Sep 15, 2017 17.70 17.70 16.97 17.30 1,854,526 -0.43(-2.43%)
Sep 14, 2017 17.53 17.79 17.43 17.73 265,356 +0.13(+0.74%)
Sep 13, 2017 16.97 17.70 16.97 17.60 440,213 +0.55(+3.23%)
Sep 12, 2017 17.09 17.23 16.79 17.05 279,306 -0.13(-0.76%)
Sep 11, 2017 16.89 17.44 16.78 17.18 469,095 +0.40(+2.38%)
Sep 08, 2017 16.47 16.98 16.15 16.78 287,281 +0.32(+1.94%)
Sep 07, 2017 16.46 16.57 16.26 16.46 382,982 +0.01(+0.06%)
Sep 06, 2017 16.39 16.73 16.35 16.45 277,875 +0.09(+0.55%)
Sep 05, 2017 16.88 17.04 16.33 16.36 289,976 -0.49(-2.91%)
Sep 01, 2017 16.81 17.12 16.65 16.85 343,659 +0.11(+0.66%)
Aug 31, 2017 16.67 16.99 16.62 16.74 438,597 +0.17(+1.03%)
Aug 30, 2017 16.60 16.99 16.53 16.57 431,493 -0.14(-0.84%)
Aug 29, 2017 16.64 17.05 16.50 16.71 913,919 -0.09(-0.54%)
Aug 28, 2017 16.60 16.97 16.26 16.80 613,997 +0.36(+2.19%)
Aug 25, 2017 16.16 16.64 15.96 16.44 699,429 +0.63(+3.98%)
Aug 24, 2017 15.13 15.87 15.13 15.81 536,926 +0.70(+4.63%)
Aug 23, 2017 14.90 15.25 14.90 15.11 267,957 +0.07(+0.47%)
Aug 22, 2017 15.03 15.14 14.95 15.04 256,750 +0.08(+0.53%)
Aug 21, 2017 15.00 15.13 14.70 14.96 205,071 -0.03(-0.20%)
Aug 18, 2017 14.79 15.26 14.79 14.99 263,008 -0.03(-0.20%)
Aug 17, 2017 15.24 15.35 14.97 15.02 309,974 -0.23(-1.51%)
Aug 16, 2017 15.16 15.42 15.11 15.25 292,558 +0.09(+0.59%)
Aug 15, 2017 14.69 15.52 14.60 15.16 396,678 +0.53(+3.62%)
Aug 14, 2017 14.35 14.73 14.30 14.63 393,505 +0.34(+2.38%)
Aug 11, 2017 13.60 14.38 13.58 14.29 361,857 +0.70(+5.15%)
Aug 10, 2017 13.89 14.08 13.26 13.59 203,084 -0.36(-2.58%)
Aug 09, 2017 13.76 14.68 13.72 13.95 828,503 +0.33(+2.42%)
Aug 08, 2017 13.07 13.82 12.99 13.62 278,688 +0.56(+4.29%)
Aug 07, 2017 13.23 13.23 12.99 13.06 187,454 -0.14(-1.06%)
Aug 04, 2017 13.28 12.97 13.20 136,731 +0.18(+1.38%)
Aug 03, 2017 13.16 13.18 12.96 13.02 143,748 -0.12(-0.91%)
Aug 02, 2017 12.99 13.30 12.78 13.14 188,430 +0.11(+0.84%)
Aug 01, 2017 13.24 13.24 12.93 13.03 194,484 -0.16(-1.21%)
Jul 31, 2017 13.37 13.54 13.11 13.19 182,541 -0.21(-1.57%)
Jul 28, 2017 13.20 13.48 13.14 13.40 275,292 +0.11(+0.83%)
Jul 27, 2017 13.96 13.96 13.15 13.29 360,597 -0.61(-4.39%)
Jul 26, 2017 13.86 14.18 13.66 13.90 249,097 +0.12(+0.87%)
Jul 25, 2017 14.10 14.11 13.69 13.78 391,127 -0.26(-1.85%)
Jul 24, 2017 13.85 14.21 13.83 14.04 374,091 +0.22(+1.59%)
Jul 21, 2017 13.76 14.07 13.65 13.82 433,208 +0.15(+1.10%)
Jul 20, 2017 13.78 13.42 13.67 308,543 +0.00(+0.00%)
Jul 19, 2017 13.70 13.86 13.50 13.67 318,488 +0.05(+0.37%)
Jul 18, 2017 13.72 13.85 13.50 13.62 272,243 -0.20(-1.45%)
Jul 17, 2017 13.95 14.14 13.75 13.82 265,536 -0.04(-0.29%)
Jul 14, 2017 14.07 14.17 13.76 13.86 326,440 -0.25(-1.77%)
Jul 13, 2017 14.14 14.24 13.65 14.11 478,884 +0.02(+0.14%)
Jul 12, 2017 14.22 14.26 14.05 14.09 504,493 +0.11(+0.79%)
Jul 11, 2017 13.97 14.30 13.81 13.98 459,781 -0.01(-0.07%)
Jul 10, 2017 14.20 14.22 13.85 13.99 528,873 -0.22(-1.55%)
Jul 07, 2017 14.49 14.56 14.09 14.21 607,648 -0.25(-1.73%)
Jul 06, 2017 14.45 14.59 14.36 14.46 473,872 -0.08(-0.55%)
Jul 05, 2017 14.59 14.73 14.43 14.54 446,791 -0.04(-0.27%)
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.