Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.140	1.205	1.130	1.140	1,029,262	+0.02(+1.79%)
Sep 28, 2023	1.180	1.180	1.110	1.120	1,510,356	-0.03(-2.61%)
Sep 27, 2023	1.210	1.210	1.140	1.150	1,159,386	-0.02(-1.71%)
Sep 26, 2023	1.140	1.250	1.135	1.170	1,125,177	+0.04(+3.54%)
Sep 25, 2023	1.150	1.150	1.100	1.130	1,167,891	-0.05(-4.24%)
Sep 22, 2023	1.160	1.190	1.150	1.180	775,900	+0.02(+1.72%)
Sep 21, 2023	1.200	1.200	1.150	1.160	1,045,707	-0.04(-3.33%)
Sep 20, 2023	1.230	1.250	1.200	1.200	973,509	-0.02(-1.64%)
Sep 19, 2023	1.230	1.240	1.200	1.220	757,425	-0.02(-1.61%)
Sep 18, 2023	1.230	1.260	1.205	1.240	1,011,994	-0.02(-1.59%)
Sep 15, 2023	1.250	1.275	1.210	1.260	1,541,167	+0.00(+0.00%)
Sep 14, 2023	1.210	1.270	1.210	1.260	923,380	+0.04(+3.28%)
Sep 13, 2023	1.280	1.280	1.210	1.220	1,314,566	-0.04(-3.17%)
Sep 12, 2023	1.250	1.330	1.230	1.260	1,459,443	-0.04(-3.08%)
Sep 11, 2023	1.300	1.340	1.270	1.300	831,490	+0.02(+1.56%)
Sep 08, 2023	1.200	1.290	1.190	1.280	998,886	+0.07(+5.79%)
Sep 07, 2023	1.250	1.270	1.200	1.210	1,064,312	-0.04(-3.20%)
Sep 06, 2023	1.240	1.320	1.235	1.250	1,084,985	+0.03(+2.46%)
Sep 05, 2023	1.330	1.330	1.210	1.220	2,311,766	-0.11(-8.27%)

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.