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

Akebia Therapeutics (NQ: AKBA )

1.370 +0.010 (+0.74%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2019 4.120 4.150 3.912 3.920 728,592 -0.20(-4.85%)
Sep 27, 2019 4.270 4.380 4.105 4.120 572,700 -0.12(-2.83%)
Sep 26, 2019 4.440 4.460 4.150 4.240 777,420 -0.19(-4.40%)
Sep 25, 2019 4.370 4.550 4.300 4.435 614,553 +0.07(+1.72%)
Sep 24, 2019 4.420 4.420 4.220 4.360 850,144 -0.06(-1.36%)
Sep 23, 2019 4.480 4.600 4.360 4.420 493,585 -0.09(-2.00%)
Sep 20, 2019 4.510 4.650 4.465 4.510 4,066,400 -0.01(-0.22%)
Sep 19, 2019 4.580 4.720 4.430 4.520 463,231 -0.09(-1.95%)
Sep 18, 2019 4.770 4.997 4.510 4.610 716,431 -0.15(-3.15%)
Sep 17, 2019 4.780 4.960 4.650 4.760 650,663 -0.02(-0.42%)
Sep 16, 2019 5.080 5.190 4.680 4.780 1,005,508 -0.32(-6.27%)
Sep 13, 2019 5.280 5.290 4.830 5.100 1,183,200 -0.16(-3.04%)
Sep 12, 2019 5.260 5.460 5.090 5.260 1,064,963 -0.01(-0.19%)
Sep 11, 2019 5.430 5.770 4.900 5.270 1,618,731 -0.13(-2.41%)
Sep 10, 2019 4.270 5.420 4.240 5.400 1,831,028 +1.12(+26.17%)
Sep 09, 2019 4.100 4.320 4.010 4.280 575,500 +0.21(+5.16%)
Sep 06, 2019 4.090 4.200 3.990 4.070 575,600 -0.02(-0.49%)
Sep 05, 2019 4.000 4.130 3.900 4.090 696,743 +0.17(+4.34%)
Sep 04, 2019 4.130 4.190 3.870 3.920 841,752 -0.19(-4.62%)
Sep 03, 2019 4.110 4.240 4.060 4.110 747,913 -0.02(-0.48%)
Aug 30, 2019 4.330 4.360 4.110 4.130 325,700 -0.19(-4.40%)
Aug 29, 2019 4.340 4.440 4.130 4.320 560,523 +0.05(+1.17%)
Aug 28, 2019 4.110 4.320 4.060 4.270 442,287 +0.15(+3.64%)
Aug 27, 2019 4.240 4.280 4.120 4.120 738,910 -0.07(-1.67%)
Aug 26, 2019 4.150 4.210 4.040 4.190 689,470 +0.14(+3.46%)
Aug 23, 2019 4.230 4.380 4.020 4.050 854,700 -0.21(-4.93%)
Aug 22, 2019 4.440 4.470 4.260 4.260 592,982 -0.17(-3.84%)
Aug 21, 2019 4.520 4.539 4.370 4.430 504,790 -0.06(-1.34%)
Aug 20, 2019 4.810 4.880 4.450 4.490 760,378 -0.34(-7.04%)
Aug 19, 2019 4.790 4.950 4.700 4.830 1,102,139 +0.13(+2.77%)
Aug 16, 2019 4.360 4.700 4.320 4.700 888,500 +0.40(+9.30%)
Aug 15, 2019 4.450 4.640 4.280 4.300 721,063 -0.13(-2.93%)
Aug 14, 2019 4.370 4.500 4.280 4.430 1,068,356 -0.05(-1.12%)
Aug 13, 2019 4.410 4.620 4.320 4.480 764,648 +0.09(+2.05%)
Aug 12, 2019 4.400 4.700 4.300 4.390 1,141,253 -0.02(-0.45%)
Aug 09, 2019 4.110 4.450 4.100 4.410 930,600 +0.24(+5.76%)
Aug 08, 2019 3.520 4.200 3.520 4.170 1,143,610 +0.51(+13.93%)
Aug 07, 2019 3.610 3.690 3.505 3.660 601,381 -0.04(-1.08%)
Aug 06, 2019 3.570 3.760 3.500 3.700 878,549 +0.15(+4.23%)
Aug 05, 2019 3.660 3.740 3.520 3.550 1,532,169 -0.26(-6.82%)
Aug 02, 2019 4.090 4.170 3.730 3.810 1,067,600 -0.33(-7.97%)
Aug 01, 2019 4.210 4.330 4.100 4.140 878,600 -0.05(-1.19%)
Jul 31, 2019 4.300 4.440 4.170 4.190 858,041 -0.12(-2.78%)
Jul 30, 2019 4.010 4.370 3.990 4.310 874,648 +0.29(+7.21%)
Jul 29, 2019 3.940 4.050 3.810 4.020 486,754 +0.13(+3.34%)
Jul 26, 2019 3.920 3.940 3.800 3.890 575,600 +0.01(+0.26%)
Jul 25, 2019 4.060 4.120 3.880 3.880 734,251 -0.18(-4.43%)
Jul 24, 2019 4.020 4.085 3.920 4.060 748,390 +0.06(+1.50%)
Jul 23, 2019 3.830 4.085 3.810 4.000 693,192 +0.22(+5.82%)
Jul 22, 2019 3.880 3.960 3.770 3.780 628,565 -0.10(-2.58%)
Jul 19, 2019 3.880 3.970 3.760 3.880 715,900 +0.04(+1.04%)
Jul 18, 2019 3.920 3.990 3.720 3.840 954,182 -0.08(-2.04%)
Jul 17, 2019 4.030 4.070 3.830 3.920 1,014,086 -0.13(-3.21%)
Jul 16, 2019 4.290 4.290 4.050 4.050 791,834 -0.22(-5.15%)
Jul 15, 2019 4.240 4.290 4.130 4.270 521,255 +0.06(+1.43%)
Jul 12, 2019 4.210 4.255 4.100 4.210 818,000 -0.01(-0.24%)
Jul 11, 2019 4.260 4.300 4.190 4.220 760,411 -0.06(-1.40%)
Jul 10, 2019 4.390 4.490 4.200 4.280 749,878 +0.00(+0.00%)
Jul 09, 2019 4.100 4.280 4.080 4.280 694,731 +0.13(+3.13%)
Jul 08, 2019 4.360 4.410 4.090 4.150 1,327,163 -0.23(-5.25%)
Jul 05, 2019 4.480 4.540 4.370 4.380 674,300 -0.13(-2.88%)
Jul 03, 2019 4.670 4.678 4.410 4.510 491,600 -0.04(-0.88%)
Jul 02, 2019 4.590 4.590 4.390 4.550 952,242 -0.30(-6.19%)
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.