Indicators

Akebia Therapeutics (NQ: AKBA )

1.320 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.180	2.210	2.110	2.160	4,477,103	-0.03(-1.37%)
Feb 25, 2022	2.180	2.210	2.140	2.190	3,993,714	+0.04(+1.86%)
Feb 24, 2022	1.920	2.160	1.880	2.150	4,433,496	+0.17(+8.59%)
Feb 23, 2022	2.040	2.045	1.950	1.980	4,473,655	+0.01(+0.51%)
Feb 22, 2022	1.820	2.030	1.780	1.970	5,961,588	+0.16(+8.84%)
Feb 18, 2022				1.810	0	+0.01(+0.56%)
Feb 17, 2022	1.850	1.895	1.800	1.800	2,386,195	-0.07(-3.74%)
Feb 16, 2022	1.820	1.880	1.780	1.870	2,634,454	+0.04(+2.19%)
Feb 15, 2022	1.770	1.860	1.770	1.830	2,824,616	+0.09(+5.17%)
Feb 14, 2022	1.750	1.785	1.710	1.740	3,170,525	-0.03(-1.69%)
Feb 11, 2022	1.860	1.890	1.770	1.770	2,610,543	-0.05(-2.75%)
Feb 10, 2022	1.880	1.950	1.790	1.820	3,705,296	-0.11(-5.70%)
Feb 09, 2022	1.890	1.940	1.850	1.930	2,965,771	+0.09(+4.89%)
Feb 08, 2022	1.860	1.860	1.795	1.840	2,487,583	-0.03(-1.60%)
Feb 07, 2022	1.840	1.920	1.825	1.870	1,937,387	+0.05(+2.75%)
Feb 04, 2022	1.780	1.860	1.760	1.820	2,694,248	+0.04(+2.25%)
Feb 03, 2022	1.860		1.770	1.780	3,313,438	-0.09(-4.81%)
Feb 02, 2022	2.020	2.020	1.870	1.870	3,347,075	-0.15(-7.43%)

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.