Indicators

Akebia Therapeutics (NQ: AKBA )

1.370 +0.070 (+5.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.010	9.010	8.830	8.950	124,177	-0.06(-0.67%)
Jul 28, 2016	9.170	9.180	8.910	9.010	132,559	-0.17(-1.85%)
Jul 27, 2016	8.710	9.210	8.710	9.180	246,300	+0.47(+5.40%)
Jul 26, 2016	8.550	8.730	8.500	8.710	94,096	+0.14(+1.63%)
Jul 25, 2016	8.600	8.730	8.484	8.570	77,957	-0.05(-0.58%)
Jul 22, 2016	8.610	8.880	8.470	8.620	137,425	+0.02(+0.23%)
Jul 21, 2016	8.470	8.730	8.470	8.600	115,583	+0.14(+1.65%)
Jul 20, 2016	8.210	8.500	8.150	8.460	94,488	+0.26(+3.17%)
Jul 19, 2016	8.450	8.470	8.170	8.200	87,313	-0.25(-2.96%)
Jul 18, 2016	8.600	8.650	8.350	8.450	112,120	-0.11(-1.29%)
Jul 15, 2016	8.640	8.770	8.080	8.560	147,679	-0.01(-0.12%)
Jul 14, 2016	8.830	8.880	8.365	8.570	405,679	-0.22(-2.50%)
Jul 13, 2016	8.930	9.010	8.750	8.790	549,693	-0.08(-0.90%)
Jul 12, 2016	8.720	8.940	8.700	8.870	231,133	+0.18(+2.07%)
Jul 11, 2016	8.810	8.960	8.665	8.690	205,319	-0.11(-1.25%)
Jul 08, 2016	8.130	8.830	8.100	8.800	283,086	+0.70(+8.64%)
Jul 07, 2016	8.030	8.180	7.890	8.100	174,054	+0.60(+8.00%)
Jul 05, 2016	7.550	7.850	7.360	7.500	215,941	-0.13(-1.70%)

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.