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

Akebia Therapeutics (NQ: AKBA )

1.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2019 3.800 3.880 3.680 3.730 437,978 -0.09(-2.36%)
Oct 30, 2019 3.930 3.990 3.780 3.820 400,793 -0.10(-2.55%)
Oct 29, 2019 4.030 4.070 3.790 3.920 780,967 -0.10(-2.49%)
Oct 28, 2019 4.050 4.180 4.000 4.020 480,782 +0.00(+0.00%)
Oct 25, 2019 3.870 4.230 3.850 4.020 700,800 +0.15(+3.88%)
Oct 24, 2019 4.170 4.170 3.850 3.870 632,373 -0.27(-6.52%)
Oct 23, 2019 4.260 4.270 4.130 4.140 543,062 -0.12(-2.82%)
Oct 22, 2019 4.170 4.350 4.150 4.260 722,255 +0.11(+2.65%)
Oct 21, 2019 4.170 4.250 4.100 4.150 790,362 -0.01(-0.24%)
Oct 18, 2019 4.250 4.410 4.120 4.160 486,000 -0.14(-3.26%)
Oct 17, 2019 4.380 4.530 4.290 4.300 510,442 -0.06(-1.38%)
Oct 16, 2019 4.300 4.540 4.260 4.360 402,782 +0.04(+0.93%)
Oct 15, 2019 4.160 4.400 4.150 4.320 490,113 +0.18(+4.22%)
Oct 14, 2019 4.310 4.400 4.130 4.145 396,240 -0.17(-3.83%)
Oct 11, 2019 4.190 4.440 4.180 4.310 669,300 +0.17(+4.11%)
Oct 10, 2019 4.080 4.290 4.050 4.140 613,894 +0.09(+2.22%)
Oct 09, 2019 4.140 4.180 4.020 4.050 654,500 -0.07(-1.58%)
Oct 08, 2019 4.070 4.240 3.980 4.115 570,743 -0.01(-0.36%)
Oct 07, 2019 3.890 4.210 3.860 4.130 726,176 +0.23(+5.90%)
Oct 04, 2019 3.840 3.910 3.720 3.900 475,000 +0.05(+1.43%)
Oct 03, 2019 3.830 3.920 3.730 3.845 453,818 +0.02(+0.39%)
Oct 02, 2019 3.750 3.860 3.620 3.830 742,288 +0.07(+1.86%)
Oct 01, 2019 3.890 4.100 3.750 3.760 861,809 -0.16(-4.08%)
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%)
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.