Indicators

Akebia Therapeutics (NQ: AKBA )

1.210 -0.120 (-9.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.300	1.310	1.220	1.240	2,126,669	-0.04(-3.13%)
Dec 28, 2023	1.180	1.310	1.180	1.280	3,841,458	+0.08(+6.67%)
Dec 27, 2023	1.210	1.220	1.160	1.200	1,473,603	+0.01(+0.84%)
Dec 26, 2023	1.190	1.240	1.175	1.190	1,163,101	+0.00(+0.00%)
Dec 22, 2023	1.220	1.221	1.160	1.190	1,482,474	-0.01(-0.83%)
Dec 21, 2023	1.220	1.240	1.200	1.200	1,579,341	+0.00(+0.00%)
Dec 20, 2023	1.200	1.230	1.170	1.200	1,165,018	+0.01(+0.84%)
Dec 19, 2023	1.190	1.210	1.150	1.190	1,458,543	+0.04(+3.48%)
Dec 18, 2023	1.160	1.200	1.140	1.150	1,066,213	+0.00(+0.00%)
Dec 15, 2023	1.150	1.155	1.110	1.150	1,356,736	+0.02(+1.77%)
Dec 14, 2023	1.140	1.159	1.105	1.130	1,295,231	+0.02(+1.80%)
Dec 13, 2023	1.090	1.130	1.071	1.110	1,036,570	+0.04(+3.74%)
Dec 12, 2023	1.110	1.130	1.050	1.070	812,796	-0.04(-3.60%)
Dec 11, 2023	1.110	1.150	1.100	1.110	779,284	-0.02(-1.77%)
Dec 08, 2023	1.170	1.175	1.120	1.130	889,359	-0.04(-3.42%)
Dec 07, 2023	1.190	1.200	1.144	1.170	912,652	+0.01(+0.86%)
Dec 06, 2023	1.140	1.170	1.110	1.160	960,815	+0.04(+3.57%)
Dec 05, 2023	1.140	1.180	1.110	1.120	1,061,448	-0.03(-2.61%)
Dec 04, 2023	1.090	1.180	1.070	1.150	2,060,002	+0.08(+7.48%)

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.