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

Akebia Therapeutics (NQ: AKBA )

1.250 -0.070 (-5.30%)
Streaming Delayed Price Updated: 3:49 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, 2016 7.610 7.840 7.430 7.520 100,714 -0.06(-0.79%)
Oct 28, 2016 7.590 7.705 7.400 7.580 125,074 -0.05(-0.66%)
Oct 27, 2016 7.780 7.860 7.530 7.630 93,877 -0.08(-1.04%)
Oct 26, 2016 7.810 7.820 7.670 7.710 69,433 -0.10(-1.28%)
Oct 25, 2016 7.910 7.920 7.710 7.810 55,475 -0.08(-1.01%)
Oct 24, 2016 8.140 8.140 7.860 7.890 54,669 -0.20(-2.47%)
Oct 21, 2016 8.130 8.250 8.030 8.090 65,460 -0.11(-1.34%)
Oct 20, 2016 8.000 8.340 7.890 8.200 126,262 +0.18(+2.24%)
Oct 19, 2016 8.070 8.110 7.880 8.020 114,618 -0.01(-0.12%)
Oct 18, 2016 8.070 8.200 7.740 8.030 99,725 +0.07(+0.88%)
Oct 17, 2016 8.080 8.080 7.910 7.960 87,223 -0.14(-1.73%)
Oct 14, 2016 8.370 8.460 7.810 8.100 163,093 -0.18(-2.17%)
Oct 13, 2016 8.320 8.500 8.230 8.280 100,487 -0.15(-1.78%)
Oct 12, 2016 8.740 8.770 8.270 8.430 93,778 -0.33(-3.77%)
Oct 11, 2016 8.970 9.010 8.610 8.760 106,705 -0.32(-3.52%)
Oct 10, 2016 8.900 9.100 8.840 9.080 159,826 +0.22(+2.48%)
Oct 07, 2016 8.870 8.940 8.700 8.860 123,595 -0.01(-0.11%)
Oct 06, 2016 9.030 9.060 8.800 8.870 99,362 -0.19(-2.10%)
Oct 05, 2016 9.050 9.110 8.710 9.060 92,256 +0.10(+1.12%)
Oct 04, 2016 9.010 9.080 8.920 8.960 60,371 +0.00(+0.00%)
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.