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 (%)
Jul 29, 2022 0.4000 0.4080 0.3850 0.3910 4,692,993 -0.01(-1.88%)
Jul 28, 2022 0.4105 0.4105 0.3910 0.3985 1,289,237 -0.01(-3.60%)
Jul 27, 2022 0.4168 0.4190 0.4004 0.4134 1,148,169 +0.01(+2.07%)
Jul 26, 2022 0.4000 0.4150 0.3900 0.4050 2,049,318 +0.00(+0.75%)
Jul 25, 2022 0.4200 0.4294 0.3960 0.4020 3,503,567 -0.02(-5.41%)
Jul 22, 2022 0.4500 0.4507 0.4140 0.4250 2,517,779 -0.02(-4.08%)
Jul 21, 2022 0.4422 0.4525 0.4256 0.4431 2,520,207 +0.00(+0.25%)
Jul 20, 2022 0.4075 0.4585 0.4075 0.4420 5,486,825 +0.03(+7.46%)
Jul 19, 2022 0.4165 0.4299 0.4001 0.4113 2,969,097 +0.01(+2.44%)
Jul 18, 2022 0.4200 0.4288 0.3935 0.4015 3,154,694 -0.02(-4.84%)
Jul 15, 2022 0.4205 0.4376 0.4104 0.4219 3,288,458 -0.01(-2.94%)
Jul 14, 2022 0.4400 0.4500 0.4290 0.4347 3,894,814 -0.01(-3.03%)
Jul 13, 2022 0.4138 0.4665 0.4138 0.4483 5,487,439 -0.00(-0.33%)
Jul 12, 2022 0.4200 0.4537 0.4023 0.4498 5,520,209 +0.03(+7.02%)
Jul 11, 2022 0.4600 0.4600 0.4202 0.4203 5,359,510 -0.04(-8.69%)
Jul 08, 2022 0.4388 0.4675 0.4331 0.4603 6,128,285 +0.01(+1.99%)
Jul 07, 2022 0.4500 0.4594 0.4315 0.4513 7,277,869 -0.01(-1.89%)
Jul 06, 2022 0.3900 0.4620 0.3900 0.4600 12,887,197 +0.05(+12.47%)
Jul 05, 2022 0.3882 0.4250 0.3775 0.4090 16,236,721 +0.02(+5.14%)
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.