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

Akebia Therapeutics (NQ: AKBA )

1.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 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%)
Jul 01, 2016 7.520 7.630 7.630 7.630 132,300 +0.15(+2.01%)
Jun 30, 2016 7.430 7.540 7.300 7.480 180,387 +0.06(+0.81%)
Jun 29, 2016 7.760 7.760 7.310 7.420 363,164 -0.25(-3.26%)
Jun 28, 2016 7.230 7.790 7.230 7.670 238,046 +0.43(+5.94%)
Jun 27, 2016 7.230 7.450 7.000 7.240 281,773 -0.23(-3.08%)
Jun 24, 2016 7.300 7.690 7.110 7.470 833,075 -0.32(-4.11%)
Jun 23, 2016 7.330 7.790 7.330 7.790 195,076 +0.46(+6.28%)
Jun 22, 2016 7.330 7.690 7.120 7.330 443,297 -0.08(-1.08%)
Jun 21, 2016 7.580 7.600 7.250 7.410 501,406 -0.17(-2.24%)
Jun 20, 2016 7.990 7.990 7.230 7.580 750,798 -0.37(-4.65%)
Jun 17, 2016 8.560 8.560 7.910 7.950 383,574 -0.61(-7.13%)
Jun 16, 2016 8.410 8.630 8.320 8.560 117,639 +0.07(+0.82%)
Jun 15, 2016 8.350 8.700 8.350 8.490 117,043 +0.14(+1.68%)
Jun 14, 2016 8.370 8.550 8.220 8.350 143,136 -0.06(-0.71%)
Jun 13, 2016 8.310 8.600 8.230 8.410 187,568 +0.04(+0.48%)
Jun 10, 2016 8.400 8.550 8.300 8.370 122,885 -0.11(-1.30%)
Jun 09, 2016 8.600 8.720 8.450 8.480 149,725 -0.18(-2.08%)
Jun 08, 2016 8.590 8.750 8.480 8.660 176,142 +0.06(+0.70%)
Jun 07, 2016 8.670 8.780 8.510 8.600 237,320 -0.16(-1.83%)
Jun 06, 2016 8.850 8.980 8.655 8.760 214,695 -0.08(-0.90%)
Jun 03, 2016 9.080 9.080 8.540 8.840 181,852 -0.24(-2.64%)
Jun 02, 2016 8.872 9.180 8.872 9.080 256,946 +0.09(+1.00%)
Jun 01, 2016 8.900 9.050 8.830 8.990 172,570 +0.08(+0.90%)
May 31, 2016 8.810 9.100 8.750 8.910 290,238 +0.11(+1.25%)
May 27, 2016 8.870 8.800 8.800 8.800 171,900 -0.03(-0.34%)
May 26, 2016 8.950 8.970 8.560 8.830 170,760 -0.10(-1.12%)
May 25, 2016 8.630 9.150 8.490 8.930 501,229 +0.31(+3.60%)
May 24, 2016 8.410 8.710 8.285 8.620 205,233 +0.22(+2.62%)
May 23, 2016 8.240 8.590 8.180 8.400 133,093 +0.15(+1.82%)
May 20, 2016 8.070 8.360 7.980 8.250 138,676 +0.19(+2.36%)
May 19, 2016 8.170 8.300 7.920 8.060 80,875 -0.15(-1.83%)
May 18, 2016 8.010 8.335 8.000 8.210 126,572 +0.13(+1.61%)
May 17, 2016 8.180 8.410 8.020 8.080 232,087 -0.16(-1.94%)
May 16, 2016 7.770 8.255 7.720 8.240 187,537 +0.46(+5.91%)
May 13, 2016 7.660 7.900 7.660 7.780 137,535 +0.07(+0.91%)
May 12, 2016 8.080 8.080 7.550 7.710 239,924 -0.31(-3.87%)
May 11, 2016 8.290 8.500 7.980 8.020 237,240 -0.32(-3.84%)
May 10, 2016 8.280 8.510 8.210 8.340 389,646 +0.07(+0.85%)
May 09, 2016 8.280 8.640 8.200 8.270 294,497 -0.09(-1.08%)
May 06, 2016 8.540 8.880 7.600 8.360 831,582 -0.68(-7.52%)
May 05, 2016 9.200 9.220 9.010 9.040 254,770 -0.13(-1.42%)
May 04, 2016 9.340 9.430 9.020 9.170 283,813 -0.19(-2.03%)
May 03, 2016 9.420 9.610 9.300 9.360 144,258 -0.14(-1.47%)
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.