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

Akebia Therapeutics (NQ: AKBA )

1.390 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 31, 2019 4.300 4.440 4.170 4.190 858,041 -0.12(-2.78%)
Jul 30, 2019 4.010 4.370 3.990 4.310 874,648 +0.29(+7.21%)
Jul 29, 2019 3.940 4.050 3.810 4.020 486,754 +0.13(+3.34%)
Jul 26, 2019 3.920 3.940 3.800 3.890 575,600 +0.01(+0.26%)
Jul 25, 2019 4.060 4.120 3.880 3.880 734,251 -0.18(-4.43%)
Jul 24, 2019 4.020 4.085 3.920 4.060 748,390 +0.06(+1.50%)
Jul 23, 2019 3.830 4.085 3.810 4.000 693,192 +0.22(+5.82%)
Jul 22, 2019 3.880 3.960 3.770 3.780 628,565 -0.10(-2.58%)
Jul 19, 2019 3.880 3.970 3.760 3.880 715,900 +0.04(+1.04%)
Jul 18, 2019 3.920 3.990 3.720 3.840 954,182 -0.08(-2.04%)
Jul 17, 2019 4.030 4.070 3.830 3.920 1,014,086 -0.13(-3.21%)
Jul 16, 2019 4.290 4.290 4.050 4.050 791,834 -0.22(-5.15%)
Jul 15, 2019 4.240 4.290 4.130 4.270 521,255 +0.06(+1.43%)
Jul 12, 2019 4.210 4.255 4.100 4.210 818,000 -0.01(-0.24%)
Jul 11, 2019 4.260 4.300 4.190 4.220 760,411 -0.06(-1.40%)
Jul 10, 2019 4.390 4.490 4.200 4.280 749,878 +0.00(+0.00%)
Jul 09, 2019 4.100 4.280 4.080 4.280 694,731 +0.13(+3.13%)
Jul 08, 2019 4.360 4.410 4.090 4.150 1,327,163 -0.23(-5.25%)
Jul 05, 2019 4.480 4.540 4.370 4.380 674,300 -0.13(-2.88%)
Jul 03, 2019 4.670 4.678 4.410 4.510 491,600 -0.04(-0.88%)
Jul 02, 2019 4.590 4.590 4.390 4.550 952,242 -0.30(-6.19%)
Jul 01, 2019 4.950 5.000 4.610 4.850 1,157,537 +0.01(+0.21%)
Jun 28, 2019 4.630 4.870 4.630 4.840 7,308,000 +0.21(+4.54%)
Jun 27, 2019 4.380 4.630 4.330 4.630 962,905 +0.26(+5.95%)
Jun 26, 2019 4.450 4.650 4.340 4.370 1,032,328 -0.06(-1.35%)
Jun 25, 2019 4.280 4.530 4.200 4.430 921,171 +0.17(+3.99%)
Jun 24, 2019 4.410 4.480 4.220 4.260 1,272,519 -0.16(-3.62%)
Jun 21, 2019 4.450 4.450 4.280 4.420 3,805,100 -0.04(-0.90%)
Jun 20, 2019 4.540 4.650 4.425 4.460 771,415 -0.05(-1.11%)
Jun 19, 2019 4.560 4.600 4.420 4.510 625,308 -0.06(-1.31%)
Jun 18, 2019 4.450 4.670 4.400 4.570 1,314,580 +0.14(+3.16%)
Jun 17, 2019 4.170 4.470 4.170 4.430 1,038,468 +0.33(+8.05%)
Jun 14, 2019 4.250 4.290 4.090 4.100 732,200 -0.18(-4.21%)
Jun 13, 2019 4.280 4.280 4.100 4.280 615,043 +0.04(+0.94%)
Jun 12, 2019 4.140 4.255 4.100 4.240 509,240 +0.08(+1.92%)
Jun 11, 2019 4.330 4.400 4.125 4.160 665,771 -0.14(-3.26%)
Jun 10, 2019 4.320 4.390 4.260 4.300 754,824 -0.01(-0.23%)
Jun 07, 2019 4.210 4.330 4.120 4.310 701,300 +0.08(+1.89%)
Jun 06, 2019 4.350 4.390 4.135 4.230 1,061,413 -0.12(-2.76%)
Jun 05, 2019 4.750 4.765 4.310 4.350 1,388,019 -0.36(-7.64%)
Jun 04, 2019 4.550 4.740 4.395 4.710 2,297,997 +0.22(+4.90%)
Jun 03, 2019 4.460 4.570 4.390 4.490 1,157,582 +0.04(+0.90%)
May 31, 2019 4.740 4.802 4.430 4.450 1,492,800 -0.37(-7.68%)
May 30, 2019 4.980 5.050 4.760 4.820 852,903 -0.16(-3.21%)
May 29, 2019 5.000 5.100 4.820 4.980 953,532 -0.07(-1.39%)
May 28, 2019 5.250 5.250 5.030 5.050 755,110 -0.19(-3.63%)
May 24, 2019 5.280 5.420 5.180 5.240 513,500 -0.02(-0.38%)
May 23, 2019 5.510 5.540 5.175 5.260 1,185,990 -0.31(-5.57%)
May 22, 2019 5.560 5.650 5.400 5.570 681,409 -0.03(-0.54%)
May 21, 2019 5.450 5.620 5.410 5.600 1,022,638 +0.20(+3.70%)
May 20, 2019 5.480 5.520 5.350 5.400 811,135 -0.10(-1.82%)
May 17, 2019 5.570 5.620 5.420 5.500 864,600 -0.12(-2.14%)
May 16, 2019 5.790 5.840 5.580 5.620 687,875 -0.17(-2.94%)
May 15, 2019 5.780 5.850 5.670 5.790 752,508 -0.06(-1.03%)
May 14, 2019 5.850 5.950 5.700 5.850 1,056,223 -0.01(-0.17%)
May 13, 2019 5.850 6.020 5.800 5.860 1,211,230 -0.12(-2.01%)
May 10, 2019 5.960 6.080 5.550 5.980 2,302,300 +0.06(+1.01%)
May 09, 2019 5.620 6.040 5.610 5.920 860,051 -0.06(-1.00%)
May 08, 2019 6.030 6.130 5.870 5.980 1,301,872 -0.09(-1.48%)
May 07, 2019 6.410 6.470 5.990 6.070 1,087,046 -0.41(-6.33%)
May 06, 2019 6.140 6.543 6.130 6.480 756,928 +0.21(+3.35%)
May 03, 2019 6.250 6.330 6.150 6.270 785,300 +0.06(+0.97%)
May 02, 2019 6.200 6.380 6.000 6.210 1,144,411 +0.16(+2.64%)
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.