Akebia Therapeutics (NQ: AKBA )

2.520 USD +0.040 (+1.61%)
Streaming Delayed Price Updated: 8:29 AM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 2.480 2.635 2.455 2.480 6,471,000 +0.02(+0.81%)
Sep 24, 2020 2.510 2.550 2.340 2.460 5,762,118 -0.10(-3.91%)
Sep 23, 2020 2.790 2.840 2.520 2.560 10,228,984 -0.23(-8.24%)
Sep 22, 2020 2.870 2.880 2.720 2.790 6,159,042 -0.03(-1.06%)
Sep 21, 2020 2.770 2.880 2.660 2.820 12,076,919 +0.02(+0.71%)
Sep 18, 2020 2.930 2.970 2.750 2.800 30,763,700 -0.15(-5.08%)
Sep 17, 2020 2.680 3.080 2.620 2.950 11,622,295 +0.28(+10.49%)
Sep 16, 2020 2.660 2.720 2.640 2.670 3,979,925 +0.03(+1.14%)
Sep 15, 2020 2.730 2.750 2.620 2.640 3,930,830 -0.06(-2.22%)
Sep 14, 2020 2.580 2.720 2.570 2.700 5,989,589 +0.17(+6.72%)
Sep 11, 2020 2.650 2.670 2.490 2.530 5,351,700 -0.07(-2.69%)
Sep 10, 2020 2.670 2.750 2.580 2.600 8,426,477 -0.05(-1.89%)
Sep 09, 2020 2.600 2.770 2.540 2.650 8,081,193 +0.05(+1.92%)
Sep 08, 2020 2.700 2.760 2.580 2.600 10,665,794 -0.12(-4.41%)
Sep 04, 2020 2.830 2.850 2.460 2.720 33,632,700 +0.07(+2.64%)
Sep 03, 2020 2.940 3.000 2.630 2.650 81,292,125 -7.35(-73.50%)
Sep 02, 2020 10.01 10.09 9.580 10.00 1,991,498 +0.05(+0.50%)
Sep 01, 2020 10.43 10.58 9.770 9.950 1,273,891 -0.46(-4.42%)
Aug 31, 2020 10.33 10.54 10.09 10.41 1,205,333 +0.13(+1.26%)
Aug 28, 2020 10.29 10.34 10.14 10.28 610,900 +0.10(+0.98%)
Aug 27, 2020 10.23 10.43 10.12 10.18 692,211 +0.04(+0.39%)
Aug 26, 2020 10.16 10.41 9.930 10.14 792,058 -0.03(-0.29%)
Aug 25, 2020 9.660 10.43 9.520 10.17 1,582,281 +0.49(+5.06%)
Aug 24, 2020 9.960 10.08 9.600 9.680 823,162 -0.23(-2.32%)
Aug 21, 2020 10.76 10.97 9.810 9.910 1,398,500 -0.93(-8.58%)
Aug 20, 2020 10.18 11.26 10.15 10.84 2,237,993 +0.58(+5.65%)
Aug 19, 2020 10.68 10.82 10.23 10.26 653,565 -0.38(-3.57%)
Aug 18, 2020 10.71 10.84 10.53 10.64 774,822 -0.02(-0.19%)
Aug 17, 2020 10.60 10.77 10.47 10.66 1,159,361 +0.13(+1.23%)
Aug 14, 2020 10.63 10.81 10.36 10.53 570,200 -0.10(-0.94%)
Aug 13, 2020 10.53 10.83 10.42 10.63 824,400 +0.13(+1.24%)
Aug 12, 2020 10.31 10.54 9.985 10.50 1,461,510 +0.22(+2.14%)
Aug 11, 2020 10.14 10.95 9.890 10.28 1,390,925 -0.39(-3.66%)
Aug 10, 2020 10.93 11.40 10.56 10.67 893,944 -0.31(-2.82%)
Aug 07, 2020 11.07 11.57 10.93 10.98 920,900 -0.08(-0.72%)
Aug 06, 2020 11.00 11.22 10.78 11.06 726,981 -0.09(-0.81%)
Aug 05, 2020 11.04 11.23 10.96 11.15 818,038 +0.21(+1.92%)
Aug 04, 2020 11.54 11.64 10.76 10.94 1,266,729 -0.65(-5.61%)
Aug 03, 2020 11.25 11.74 11.20 11.59 1,265,188 +0.42(+3.76%)
Jul 31, 2020 11.91 11.92 11.07 11.17 1,005,000 -0.74(-6.21%)
Jul 30, 2020 11.58 12.17 11.58 11.91 711,898 +0.15(+1.28%)
Jul 29, 2020 11.69 11.87 11.60 11.76 758,988 +0.14(+1.20%)
Jul 28, 2020 12.00 12.48 11.62 11.62 972,937 -0.51(-4.20%)
Jul 27, 2020 11.82 12.17 11.81 12.13 793,355 +0.37(+3.15%)
Jul 24, 2020 11.80 12.04 11.30 11.76 756,100 -0.22(-1.84%)
Jul 23, 2020 12.26 12.64 11.88 11.98 779,383 -0.27(-2.20%)
Jul 22, 2020 12.44 12.60 12.11 12.25 475,480 -0.19(-1.53%)
Jul 21, 2020 12.88 13.00 12.28 12.44 939,570 -0.44(-3.42%)
Jul 20, 2020 12.80 13.14 12.44 12.88 1,067,368 +0.52(+4.21%)
Jul 17, 2020 12.21 12.74 12.18 12.36 936,000 +0.08(+0.65%)
Jul 16, 2020 12.27 12.31 11.90 12.28 641,739 -0.07(-0.57%)
Jul 15, 2020 12.26 12.45 11.85 12.35 818,553 +0.44(+3.69%)
Jul 14, 2020 11.90 12.24 11.57 11.91 925,181 +0.08(+0.68%)
Jul 13, 2020 12.08 12.49 11.79 11.83 1,182,620 -0.15(-1.25%)
Jul 10, 2020 12.50 12.56 11.95 11.98 863,800 -0.51(-4.12%)
Jul 09, 2020 13.02 13.15 12.36 12.49 935,877 -0.54(-4.11%)
Jul 08, 2020 13.08 13.50 12.86 13.03 1,103,816 +0.00(+0.00%)
Jul 07, 2020 12.88 13.71 12.87 13.03 1,787,815 -0.03(-0.23%)
Jul 06, 2020 13.40 13.40 12.75 13.06 1,094,318 -0.02(-0.15%)
Jul 02, 2020 13.03 13.30 12.80 13.08 1,275,700 +0.18(+1.40%)
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.