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

Akebia Therapeutics (NQ: AKBA )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2022 0.3400 0.3614 0.3402 0.3531 25,652,256 -0.03(-7.15%)
Jun 29, 2022 0.4600 0.5139 0.3600 0.3803 84,331,328 +0.03(+8.56%)
Jun 28, 2022 0.3700 0.3800 0.3460 0.3503 3,717,550 -0.02(-6.39%)
Jun 27, 2022 0.3672 0.3806 0.3402 0.3742 5,343,156 +0.01(+2.46%)
Jun 24, 2022 0.4000 0.4111 0.3624 0.3652 24,019,960 -0.03(-7.12%)
Jun 23, 2022 0.3546 0.3960 0.3505 0.3932 7,833,410 +0.04(+10.51%)
Jun 22, 2022 0.3347 0.3748 0.3300 0.3558 7,101,084 +0.01(+3.07%)
Jun 21, 2022 0.3454 0.3560 0.3230 0.3452 9,164,167 +0.00(+0.97%)
Jun 17, 2022 0.3191 0.3598 0.3123 0.3419 21,209,692 +0.02(+6.48%)
Jun 16, 2022 0.3400 0.3468 0.3000 0.3211 18,279,548 -0.03(-8.96%)
Jun 15, 2022 0.3900 0.4038 0.3348 0.3527 24,560,444 -0.00(-0.23%)
Jun 14, 2022 0.3789 0.3789 0.3345 0.3535 4,009,232 -0.01(-3.63%)
Jun 13, 2022 0.3901 0.3950 0.3610 0.3668 6,034,912 -0.04(-10.01%)
Jun 10, 2022 0.4207 0.4300 0.3930 0.4076 6,111,491 -0.03(-7.76%)
Jun 09, 2022 0.4450 0.4585 0.4206 0.4419 5,356,413 -0.00(-0.72%)
Jun 08, 2022 0.4300 0.4600 0.4204 0.4451 6,526,941 +0.02(+3.73%)
Jun 07, 2022 0.3724 0.4395 0.3700 0.4291 10,547,470 +0.05(+12.42%)
Jun 06, 2022 0.4100 0.4189 0.3632 0.3817 9,876,193 -0.03(-6.90%)
Jun 03, 2022 0.3490 0.4100 0.3490 0.4100 7,782,954 +0.05(+14.05%)
Jun 02, 2022 0.3481 0.3620 0.3315 0.3595 5,381,487 +0.01(+2.45%)
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.