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

Akebia Therapeutics (NQ: AKBA )

1.280 -0.040 (-2.99%)
Streaming Delayed Price Updated: 12:35 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 31, 2018 7.790 7.970 7.430 7.490 475,202 -0.16(-2.09%)
Oct 30, 2018 7.680 8.000 7.530 7.650 486,866 -0.08(-1.03%)
Oct 29, 2018 8.160 8.370 7.550 7.730 501,659 -0.33(-4.09%)
Oct 26, 2018 7.990 8.210 7.860 8.060 432,500 -0.07(-0.86%)
Oct 25, 2018 7.750 8.330 7.670 8.130 564,733 +0.46(+6.00%)
Oct 24, 2018 8.330 8.450 7.630 7.670 625,548 -0.66(-7.92%)
Oct 23, 2018 8.180 8.590 8.110 8.330 305,191 +0.03(+0.36%)
Oct 22, 2018 8.590 8.610 8.220 8.300 429,340 -0.32(-3.71%)
Oct 19, 2018 8.750 9.000 8.600 8.620 371,400 -0.14(-1.60%)
Oct 18, 2018 8.910 8.940 8.650 8.760 298,601 -0.15(-1.68%)
Oct 17, 2018 9.070 9.140 8.520 8.910 472,590 -0.23(-2.52%)
Oct 16, 2018 8.670 9.205 8.590 9.140 573,612 +0.53(+6.16%)
Oct 15, 2018 8.720 8.800 8.590 8.610 349,998 -0.11(-1.26%)
Oct 12, 2018 8.660 8.910 8.420 8.720 423,500 +0.16(+1.87%)
Oct 11, 2018 8.460 8.930 8.290 8.560 440,564 +0.11(+1.30%)
Oct 10, 2018 8.440 8.680 8.420 8.450 415,932 -0.05(-0.59%)
Oct 09, 2018 8.530 8.760 8.450 8.500 256,311 -0.08(-0.93%)
Oct 08, 2018 8.550 8.740 8.440 8.580 470,396 +0.04(+0.47%)
Oct 05, 2018 8.680 8.970 8.410 8.540 446,500 -0.15(-1.73%)
Oct 04, 2018 9.050 9.110 8.530 8.690 680,034 -0.43(-4.71%)
Oct 03, 2018 8.680 9.160 8.598 9.120 1,095,156 +0.50(+5.80%)
Oct 02, 2018 8.550 8.650 8.350 8.620 578,288 +0.11(+1.29%)
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.