Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akebia Therapeutics (NQ: AKBA )

1.255 -0.065 (-4.92%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2015 9.100 9.460 8.810 8.920 238,631 -0.15(-1.65%)
Oct 29, 2015 9.560 9.930 8.960 9.070 524,175 -0.56(-5.82%)
Oct 28, 2015 9.180 9.700 8.880 9.630 226,396 +0.43(+4.67%)
Oct 27, 2015 8.760 9.380 8.760 9.200 329,083 +0.36(+4.07%)
Oct 26, 2015 9.090 9.450 8.810 8.840 278,048 -0.26(-2.86%)
Oct 23, 2015 9.550 9.640 8.540 9.100 597,368 -0.37(-3.91%)
Oct 22, 2015 10.71 10.71 9.130 9.470 962,983 -1.16(-10.91%)
Oct 21, 2015 10.54 10.92 10.00 10.63 383,940 +0.26(+2.51%)
Oct 20, 2015 10.87 10.93 10.29 10.37 335,803 -0.59(-5.38%)
Oct 19, 2015 10.49 11.03 10.27 10.96 602,987 +0.33(+3.10%)
Oct 16, 2015 10.67 11.00 10.32 10.63 410,125 +0.01(+0.09%)
Oct 15, 2015 9.890 10.67 9.830 10.62 325,509 +0.73(+7.38%)
Oct 14, 2015 9.740 10.04 9.470 9.890 308,714 +0.24(+2.49%)
Oct 13, 2015 10.02 10.53 9.620 9.650 193,832 -0.43(-4.27%)
Oct 12, 2015 10.55 10.60 10.00 10.08 220,008 -0.48(-4.55%)
Oct 09, 2015 9.890 10.63 9.778 10.56 404,092 +0.63(+6.34%)
Oct 08, 2015 9.850 10.12 9.480 9.930 447,464 -0.07(-0.70%)
Oct 07, 2015 10.20 10.60 9.820 10.00 502,738 -0.34(-3.29%)
Oct 06, 2015 10.12 10.52 9.680 10.34 534,323 +0.25(+2.48%)
Oct 05, 2015 9.850 10.18 9.500 10.09 848,084 +0.27(+2.75%)
Oct 02, 2015 8.710 9.910 8.500 9.820 608,355 +0.84(+9.35%)
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.