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

Akebia Therapeutics (NQ: AKBA )

1.340 -0.050 (-3.60%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 19, 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 (%)
May 29, 2020 11.62 11.69 10.97 11.64 2,474,200 +0.13(+1.13%)
May 28, 2020 12.36 12.57 11.42 11.51 1,184,995 -0.79(-6.42%)
May 27, 2020 12.16 12.40 11.71 12.30 1,353,070 +0.15(+1.23%)
May 26, 2020 12.48 12.73 12.13 12.15 990,648 -0.01(-0.08%)
May 22, 2020 12.41 12.42 12.00 12.16 689,500 -0.27(-2.13%)
May 21, 2020 12.54 12.62 12.12 12.43 806,826 -0.21(-1.70%)
May 20, 2020 12.13 12.76 11.95 12.64 1,289,553 +0.75(+6.31%)
May 19, 2020 12.06 12.35 11.87 11.89 1,132,813 -0.21(-1.74%)
May 18, 2020 12.71 13.02 11.89 12.10 1,696,726 -0.32(-2.58%)
May 15, 2020 12.20 12.84 12.12 12.42 1,562,100 +0.30(+2.48%)
May 14, 2020 11.56 12.15 11.35 12.12 1,906,393 +0.31(+2.62%)
May 13, 2020 11.50 12.05 11.34 11.81 2,487,298 +0.25(+2.16%)
May 12, 2020 12.51 12.95 11.56 11.56 6,806,102 -1.29(-10.04%)
May 11, 2020 11.93 13.17 11.88 12.85 2,699,358 +0.87(+7.26%)
May 08, 2020 11.86 12.22 11.68 11.98 2,062,400 +0.30(+2.57%)
May 07, 2020 11.90 12.06 11.65 11.68 1,388,476 +0.04(+0.34%)
May 06, 2020 11.95 12.06 11.60 11.64 2,844,901 -0.31(-2.59%)
May 05, 2020 10.23 12.25 10.10 11.95 16,248,806 +3.29(+37.99%)
May 04, 2020 7.940 8.690 7.720 8.660 1,498,505 +0.68(+8.52%)
May 01, 2020 7.840 8.010 7.600 7.980 966,600 -0.12(-1.48%)
Apr 30, 2020 8.410 8.482 8.050 8.100 760,386 -0.50(-5.81%)
Apr 29, 2020 8.270 8.700 8.100 8.600 1,070,806 +0.56(+6.97%)
Apr 28, 2020 8.000 8.270 7.740 8.040 883,778 +0.20(+2.55%)
Apr 27, 2020 7.820 8.030 7.760 7.840 752,811 +0.13(+1.69%)
Apr 24, 2020 7.310 7.750 7.270 7.710 574,400 +0.40(+5.47%)
Apr 23, 2020 7.560 7.730 7.282 7.310 629,104 -0.21(-2.79%)
Apr 22, 2020 7.290 7.570 7.140 7.520 726,088 +0.42(+5.92%)
Apr 21, 2020 7.260 7.420 7.000 7.100 840,729 -0.36(-4.83%)
Apr 20, 2020 7.180 7.960 7.154 7.460 965,118 +0.00(+0.00%)
Apr 17, 2020 7.280 7.480 7.060 7.460 1,034,700 +0.41(+5.82%)
Apr 16, 2020 7.340 7.460 6.860 7.050 758,935 -0.22(-3.03%)
Apr 15, 2020 7.230 7.410 7.000 7.270 867,179 -0.19(-2.55%)
Apr 14, 2020 7.000 7.570 6.910 7.460 1,385,844 +0.56(+8.12%)
Apr 13, 2020 6.950 6.990 6.740 6.900 774,450 -0.10(-1.43%)
Apr 09, 2020 7.160 7.240 6.780 7.000 871,400 +0.05(+0.72%)
Apr 08, 2020 6.770 7.140 6.540 6.950 1,027,708 +0.25(+3.73%)
Apr 07, 2020 7.240 7.450 6.560 6.700 1,088,955 -0.39(-5.50%)
Apr 06, 2020 7.070 7.300 6.800 7.090 896,264 +0.36(+5.35%)
Apr 03, 2020 7.010 7.140 6.550 6.730 812,000 -0.34(-4.81%)
Apr 02, 2020 6.560 7.120 6.370 7.070 897,082 +0.40(+6.00%)
Apr 01, 2020 7.180 7.460 6.600 6.670 1,166,526 -0.91(-12.01%)
Mar 31, 2020 7.960 8.220 7.450 7.580 1,878,094 -0.38(-4.77%)
Mar 30, 2020 7.080 8.000 6.610 7.960 1,211,810 +0.91(+12.91%)
Mar 27, 2020 7.270 7.580 7.030 7.050 1,594,700 -0.47(-6.25%)
Mar 26, 2020 7.720 8.340 7.290 7.520 1,592,074 -0.13(-1.70%)
Mar 25, 2020 7.260 8.220 7.220 7.650 1,534,313 +0.41(+5.66%)
Mar 24, 2020 6.610 7.330 6.560 7.240 1,505,353 +1.01(+16.21%)
Mar 23, 2020 5.900 6.440 5.690 6.230 1,289,611 +0.39(+6.68%)
Mar 20, 2020 5.700 6.300 5.480 5.840 1,657,300 +0.31(+5.61%)
Mar 19, 2020 4.080 5.740 4.080 5.530 1,779,337 +1.43(+34.88%)
Mar 18, 2020 4.770 4.970 3.810 4.100 1,939,193 -0.98(-19.29%)
Mar 17, 2020 5.110 5.300 4.700 5.080 1,606,884 +0.05(+0.99%)
Mar 16, 2020 4.570 5.410 4.570 5.030 1,394,185 -0.85(-14.46%)
Mar 13, 2020 6.410 6.448 5.010 5.880 2,069,000 -0.19(-3.13%)
Mar 12, 2020 6.400 6.640 5.690 6.070 2,561,699 -0.87(-12.54%)
Mar 11, 2020 7.150 7.450 6.720 6.940 1,905,036 -0.49(-6.59%)
Mar 10, 2020 7.860 7.980 6.820 7.430 2,618,256 -0.62(-7.70%)
Mar 09, 2020 8.360 8.920 7.500 8.050 1,686,243 -1.01(-11.15%)
Mar 06, 2020 9.070 9.510 8.940 9.060 1,462,700 -0.32(-3.41%)
Mar 05, 2020 9.260 9.610 9.120 9.380 1,492,966 -0.11(-1.16%)
Mar 04, 2020 9.200 9.630 9.070 9.490 1,495,934 +0.55(+6.15%)
Mar 03, 2020 9.090 9.520 8.700 8.940 2,246,660 -0.13(-1.43%)
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.