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%)

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.

Akebia Therapeutics (NQ: AKBA )

Historical Prices

Sections

Services

Follow Us