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 (%)
Nov 30, 2020	3.440	3.450	3.140	3.310	4,086,988	-0.08(-2.36%)
Nov 27, 2020	3.300	3.420	3.290	3.390	2,472,100	+0.09(+2.73%)
Nov 25, 2020	3.090	3.320	3.080	3.300	3,786,900	+0.22(+7.14%)
Nov 24, 2020	3.160	3.190	3.010	3.080	4,952,100	+0.01(+0.33%)
Nov 23, 2020	2.920	3.180	2.880	3.070	8,060,877	+0.19(+6.60%)
Nov 20, 2020	2.960	2.960	2.731	2.880	4,523,800	-0.03(-1.03%)
Nov 19, 2020	2.830	2.970	2.780	2.910	4,700,655	+0.18(+6.59%)
Nov 18, 2020	2.720	2.900	2.690	2.730	4,628,795	+0.00(+0.00%)
Nov 17, 2020	2.570	2.730	2.520	2.730	5,503,754	+0.13(+5.00%)
Nov 16, 2020	2.590	2.750	2.550	2.600	3,481,700	+0.06(+2.36%)
Nov 13, 2020	2.470	2.570	2.444	2.540	3,241,600	+0.07(+2.83%)
Nov 12, 2020	2.590	2.590	2.450	2.470	3,980,451	-0.10(-3.89%)
Nov 11, 2020	2.620	2.630	2.500	2.570	3,144,174	-0.02(-0.77%)
Nov 10, 2020	2.460	2.600	2.430	2.590	4,899,043	+0.14(+5.71%)
Nov 09, 2020	2.440	2.650	2.430	2.450	6,724,966	+0.07(+2.94%)
Nov 06, 2020	2.470	2.474	2.360	2.380	4,686,200	-0.11(-4.42%)
Nov 05, 2020	2.340	2.550	2.300	2.490	8,647,380	-0.08(-3.11%)
Nov 04, 2020	2.430	2.600	2.410	2.570	8,049,366	+0.15(+6.20%)
Nov 03, 2020	2.380	2.440	2.280	2.420	5,438,734	+0.11(+4.76%)

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.