Skip to main content

Akebia Therapeutics (NQ: AKBA )

1.830 -0.410 (-18.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.7804 0.7830 0.6923 0.7179 41,724,512 -0.11(-13.41%)
Mar 30, 2022 2.340 2.340 0.6720 0.8291 81,109,672 -1.61(-66.02%)
Mar 29, 2022 2.500 2.555 2.380 2.440 11,261,121 +0.00(+0.00%)
Mar 28, 2022 2.500 2.600 2.310 2.440 11,682,233 +0.02(+0.83%)
Mar 25, 2022 2.500 2.510 2.400 2.420 5,659,770 -0.08(-3.20%)
Mar 24, 2022 2.550 2.559 2.450 2.500 4,248,692 +0.03(+1.21%)
Mar 23, 2022 2.500 2.580 2.470 2.470 5,152,704 -0.09(-3.52%)
Mar 22, 2022 2.430 2.600 2.420 2.560 4,045,794 +0.16(+6.67%)
Mar 21, 2022 2.530 2.550 2.390 2.400 5,480,323 -0.10(-4.00%)
Mar 18, 2022 2.450 2.550 2.450 2.500 7,474,601 +0.02(+0.81%)
Mar 17, 2022 2.330 2.520 2.280 2.480 4,998,736 +0.14(+5.98%)
Mar 16, 2022 2.340 2.350 2.210 2.340 6,330,607 +0.04(+1.74%)
Mar 15, 2022 2.430 2.440 2.250 2.300 6,130,496 -0.09(-3.77%)
Mar 14, 2022 2.680 2.680 2.340 2.390 6,943,692 -0.22(-8.43%)
Mar 11, 2022 2.780 2.790 2.580 2.610 5,460,199 -0.16(-5.78%)
Mar 10, 2022 2.850 2.860 2.745 2.770 5,242,151 -0.16(-5.46%)
Mar 09, 2022 2.520 2.930 2.505 2.930 7,688,267 +0.40(+15.81%)
Mar 08, 2022 2.530 2.630 2.370 2.530 5,475,825 +0.00(+0.00%)
Mar 07, 2022 2.450 2.570 2.420 2.530 3,260,269 +0.11(+4.55%)
Mar 04, 2022 2.610 2.680 2.350 2.420 8,054,447 -0.23(-8.68%)
Mar 03, 2022 2.470 2.700 2.410 2.650 5,606,413 +0.20(+8.16%)
Mar 02, 2022 2.150 2.480 2.110 2.450 4,707,809 +0.30(+13.95%)
Mar 01, 2022 2.270 2.270 2.120 2.150 4,112,775 -0.01(-0.46%)
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%)
Feb 01, 2022 2.010 2.050 1.945 2.020 3,196,381 +0.03(+1.51%)
Jan 31, 2022 1.910 1.990 1.990 4,332,839 +0.08(+4.19%)
Jan 28, 2022 1.870 1.920 1.770 1.910 4,523,507 +0.08(+4.37%)
Jan 27, 2022 2.020 2.050 1.810 1.830 3,090,643 -0.14(-7.11%)
Jan 26, 2022 2.080 2.150 1.970 1.970 2,986,068 -0.06(-2.96%)
Jan 25, 2022 1.950 2.070 1.940 2.030 3,265,100 -0.04(-1.93%)
Jan 24, 2022 1.930 2.070 1.845 2.070 5,062,387 +0.07(+3.50%)
Jan 21, 2022 2.020 2.090 1.990 2.000 4,376,691 -0.04(-1.96%)
Jan 20, 2022 2.090 2.200 2.040 2.040 3,390,702 -0.05(-2.39%)
Jan 19, 2022 2.090 2.210 2.080 2.090 3,268,453 +0.04(+1.95%)
Jan 18, 2022 2.200 2.200 2.050 2.050 3,047,766 -0.15(-6.82%)
Jan 14, 2022 2.200 0 +0.07(+3.29%)
Jan 13, 2022 2.230 2.310 2.130 2.130 3,462,356 -0.08(-3.62%)
Jan 12, 2022 2.290 2.328 2.200 2.210 2,756,525 -0.08(-3.49%)
Jan 11, 2022 2.280 2.365 2.250 2.290 1,966,054 +0.02(+0.88%)
Jan 10, 2022 2.190 2.280 2.155 2.270 2,338,461 +0.06(+2.71%)
Jan 07, 2022 2.280 2.318 2.190 2.210 2,400,995 -0.05(-2.21%)
Jan 06, 2022 2.260 2.320 2.204 2.260 2,746,286 +0.02(+0.89%)
Jan 05, 2022 2.360 2.430 2.240 2.240 2,807,492 -0.12(-5.08%)
Jan 04, 2022 2.470 2.485 2.310 2.360 2,324,595 -0.09(-3.67%)
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.