Skip to main content

Akebia Therapeutics (NQ: AKBA )

0.3890 +0.0359 (+10.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.4900 0.4950 0.3760 0.3890 75,452,640 +0.04(+10.17%)
Jun 30, 2022 0.3450 0.3614 0.3402 0.3531 25,651,232 -0.03(-7.15%)
Jun 29, 2022 0.4600 0.5139 0.3600 0.3803 84,331,328 +0.03(+8.56%)
Jun 28, 2022 0.3700 0.3800 0.3460 0.3503 3,717,550 -0.02(-6.39%)
Jun 27, 2022 0.3672 0.3806 0.3402 0.3742 5,343,156 +0.01(+2.46%)
Jun 24, 2022 0.4000 0.4111 0.3624 0.3652 24,019,960 -0.03(-7.12%)
Jun 23, 2022 0.3546 0.3960 0.3505 0.3932 7,833,410 +0.04(+10.51%)
Jun 22, 2022 0.3347 0.3748 0.3300 0.3558 7,101,084 +0.01(+3.07%)
Jun 21, 2022 0.3454 0.3560 0.3230 0.3452 9,164,167 +0.00(+0.97%)
Jun 17, 2022 0.3191 0.3598 0.3123 0.3419 21,209,692 +0.02(+6.48%)
Jun 16, 2022 0.3400 0.3468 0.3000 0.3211 18,279,548 -0.03(-8.96%)
Jun 15, 2022 0.3900 0.4038 0.3348 0.3527 24,560,444 -0.00(-0.23%)
Jun 14, 2022 0.3789 0.3789 0.3345 0.3535 4,009,232 -0.01(-3.63%)
Jun 13, 2022 0.3901 0.3950 0.3610 0.3668 6,034,912 -0.04(-10.01%)
Jun 10, 2022 0.4207 0.4300 0.3930 0.4076 6,111,491 -0.03(-7.76%)
Jun 09, 2022 0.4450 0.4585 0.4206 0.4419 5,356,413 -0.00(-0.72%)
Jun 08, 2022 0.4300 0.4600 0.4204 0.4451 6,526,941 +0.02(+3.73%)
Jun 07, 2022 0.3724 0.4395 0.3700 0.4291 10,547,470 +0.05(+12.42%)
Jun 06, 2022 0.4100 0.4189 0.3632 0.3817 9,876,193 -0.03(-6.90%)
Jun 03, 2022 0.3490 0.4100 0.3490 0.4100 7,782,954 +0.05(+14.05%)
Jun 02, 2022 0.3481 0.3620 0.3315 0.3595 5,381,487 +0.01(+2.45%)
Jun 01, 2022 0.3900 0.3900 0.3405 0.3509 7,517,411 -0.02(-5.14%)
May 31, 2022 0.3700 0.4084 0.3560 0.3699 9,007,048 -0.00(-0.78%)
May 27, 2022 0.3400 0.3728 0.3315 0.3728 8,060,166 +0.03(+10.04%)
May 26, 2022 0.3279 0.3589 0.3250 0.3388 8,652,391 +0.01(+2.67%)
May 25, 2022 0.3164 0.3399 0.3120 0.3300 5,372,901 +0.01(+3.94%)
May 24, 2022 0.3202 0.3300 0.3001 0.3175 7,303,046 -0.01(-1.73%)
May 23, 2022 0.3300 0.3372 0.3139 0.3231 9,320,407 -0.01(-2.15%)
May 20, 2022 0.3600 0.3682 0.3100 0.3302 11,498,582 -0.02(-4.57%)
May 19, 2022 0.3351 0.3650 0.3200 0.3460 6,913,202 +0.01(+3.47%)
May 18, 2022 0.3610 0.3794 0.3246 0.3344 11,894,121 -0.03(-9.38%)
May 17, 2022 0.3896 0.3929 0.3600 0.3690 9,263,037 -0.01(-2.89%)
May 16, 2022 0.3550 0.3887 0.3502 0.3800 10,624,323 -0.07(-15.41%)
May 13, 2022 0.4200 0.4547 0.4200 0.4492 8,922,317 +0.04(+8.82%)
May 12, 2022 0.3971 0.4283 0.3875 0.4128 9,465,437 -0.00(-1.08%)
May 11, 2022 0.4146 0.4499 0.4002 0.4173 9,714,835 -0.01(-2.48%)
May 10, 2022 0.3801 0.4487 0.3801 0.4279 17,386,896 +0.08(+23.89%)
May 09, 2022 0.3700 0.3886 0.3454 0.3454 9,314,140 -0.04(-10.26%)
May 06, 2022 0.4000 0.4180 0.3849 0.3849 8,410,360 -0.03(-7.01%)
May 05, 2022 0.4200 0.4350 0.4055 0.4139 7,279,380 -0.02(-5.05%)
May 04, 2022 0.4340 0.4385 0.4019 0.4359 6,397,815 +0.01(+2.52%)
May 03, 2022 0.4223 0.4472 0.4150 0.4252 7,539,025 -0.01(-1.23%)
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.