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

Akebia Therapeutics (NQ: AKBA )

1.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2018 9.930 10.31 9.920 10.30 421,712 +0.36(+3.62%)
Jul 30, 2018 10.10 10.10 9.920 9.940 307,950 -0.10(-1.00%)
Jul 27, 2018 10.67 10.67 10.03 10.04 290,700 -0.59(-5.55%)
Jul 26, 2018 10.66 10.73 10.58 10.63 298,021 -0.02(-0.19%)
Jul 25, 2018 10.46 10.69 10.44 10.65 636,107 +0.14(+1.33%)
Jul 24, 2018 10.39 10.70 10.37 10.51 540,772 +0.18(+1.74%)
Jul 23, 2018 10.25 10.46 10.14 10.33 376,033 +0.04(+0.39%)
Jul 20, 2018 10.51 10.69 10.15 10.29 356,094 -0.22(-2.09%)
Jul 19, 2018 10.33 10.73 10.20 10.51 661,538 +0.21(+2.04%)
Jul 18, 2018 10.45 10.47 10.15 10.30 286,374 -0.19(-1.81%)
Jul 17, 2018 10.02 10.68 10.02 10.49 923,708 +0.44(+4.38%)
Jul 16, 2018 9.900 10.11 9.620 10.05 877,949 +0.10(+1.01%)
Jul 13, 2018 10.19 9.900 9.950 509,119 -0.10(-1.00%)
Jul 12, 2018 10.19 10.20 9.940 10.05 677,465 +0.08(+0.80%)
Jul 11, 2018 9.890 10.04 9.750 9.970 323,104 +0.08(+0.81%)
Jul 10, 2018 10.00 10.01 9.770 9.890 458,012 -0.10(-1.00%)
Jul 09, 2018 10.00 10.06 9.860 9.990 486,680 -0.08(-0.79%)
Jul 06, 2018 10.13 9.890 10.07 870,997 +0.09(+0.90%)
Jul 05, 2018 9.810 10.02 9.650 9.980 628,834 +0.19(+1.94%)
Jul 03, 2018 9.790 9.790 9.790 0 +0.21(+2.19%)
Jul 02, 2018 9.760 10.00 9.380 9.580 1,439,594 -0.40(-4.01%)
Jun 29, 2018 9.410 10.03 9.190 9.980 1,513,523 +0.62(+6.62%)
Jun 28, 2018 10.48 10.60 7.900 9.360 4,086,068 -1.02(-9.83%)
Jun 27, 2018 10.76 10.87 10.36 10.38 306,179 -0.41(-3.80%)
Jun 26, 2018 10.76 11.31 10.54 10.79 401,483 +0.09(+0.84%)
Jun 25, 2018 10.72 10.79 10.53 10.70 347,400 -0.05(-0.47%)
Jun 22, 2018 10.86 10.86 10.59 10.75 1,322,052 -0.09(-0.83%)
Jun 21, 2018 11.31 11.34 10.66 10.84 445,989 -0.50(-4.41%)
Jun 20, 2018 11.08 11.60 10.98 11.34 467,907 +0.31(+2.81%)
Jun 19, 2018 10.79 11.07 10.72 11.03 289,473 +0.19(+1.75%)
Jun 18, 2018 10.82 10.84 10.51 10.84 239,377 -0.08(-0.73%)
Jun 15, 2018 11.14 10.63 10.92 1,301,252 -0.22(-1.97%)
Jun 14, 2018 10.70 11.22 10.69 11.14 460,068 +0.59(+5.59%)
Jun 13, 2018 10.55 10.68 10.38 10.55 267,979 +0.01(+0.09%)
Jun 12, 2018 10.65 10.74 10.40 10.54 546,947 -0.08(-0.75%)
Jun 11, 2018 10.38 10.70 10.29 10.62 633,635 +0.23(+2.21%)
Jun 08, 2018 10.08 10.46 10.08 10.39 343,513 +0.30(+2.97%)
Jun 07, 2018 10.14 10.48 10.01 10.09 426,601 -0.02(-0.20%)
Jun 06, 2018 9.690 10.16 9.500 10.11 517,588 +0.49(+5.09%)
Jun 05, 2018 9.570 9.760 9.520 9.620 315,205 +0.05(+0.52%)
Jun 04, 2018 9.590 9.635 9.300 9.570 375,061 +0.02(+0.21%)
Jun 01, 2018 9.830 9.930 9.400 9.550 531,679 -0.27(-2.75%)
May 31, 2018 9.880 10.04 9.660 9.820 335,515 -0.06(-0.61%)
May 30, 2018 10.16 10.30 9.800 9.880 446,293 -0.27(-2.66%)
May 29, 2018 10.26 10.37 10.10 10.15 238,137 -0.15(-1.46%)
May 25, 2018 10.30 10.30 10.30 0 -0.06(-0.58%)
May 24, 2018 10.34 10.46 10.25 10.36 214,631 +0.01(+0.10%)
May 23, 2018 10.71 10.74 10.27 10.35 249,793 -0.34(-3.18%)
May 22, 2018 10.46 10.78 10.29 10.69 351,815 +0.27(+2.59%)
May 21, 2018 10.71 10.73 10.34 10.42 231,861 -0.23(-2.16%)
May 18, 2018 10.52 10.70 10.49 10.65 317,001 +0.15(+1.43%)
May 17, 2018 10.53 10.54 10.24 10.50 248,286 -0.08(-0.76%)
May 16, 2018 10.36 10.65 10.33 10.58 362,658 +0.26(+2.52%)
May 15, 2018 10.37 10.37 10.05 10.32 342,868 -0.11(-1.05%)
May 14, 2018 9.920 10.49 9.920 10.43 432,416 +0.60(+6.10%)
May 11, 2018 9.520 10.00 9.490 9.830 407,139 +0.36(+3.80%)
May 10, 2018 9.490 9.550 9.070 9.470 459,774 -0.04(-0.42%)
May 09, 2018 9.470 9.580 9.360 9.510 307,416 +0.11(+1.17%)
May 08, 2018 9.680 9.680 9.380 9.400 387,440 -0.35(-3.59%)
May 07, 2018 9.480 9.760 9.360 9.750 248,482 +0.25(+2.63%)
May 04, 2018 9.160 9.580 9.140 9.500 269,332 +0.35(+3.83%)
May 03, 2018 9.440 9.550 9.115 9.150 313,128 -0.38(-3.99%)
May 02, 2018 9.290 9.730 9.290 9.530 225,770 +0.20(+2.14%)
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.