Indicators

Akebia Therapeutics (NQ: AKBA )

1.390 -0.010 (-0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.590	1.690	1.520	1.670	2,664,370	+0.09(+5.70%)
Jul 28, 2023	1.520	1.660	1.510	1.580	2,048,328	+0.06(+3.95%)
Jul 27, 2023	1.500	1.670	1.444	1.520	3,593,705	+0.07(+4.83%)
Jul 26, 2023	1.460	1.490	1.310	1.450	3,670,570	-0.02(-1.36%)
Jul 25, 2023	1.220	1.530	1.210	1.470	7,334,075	+0.25(+20.49%)
Jul 24, 2023	1.280	1.285	1.200	1.220	1,336,461	-0.04(-3.17%)
Jul 21, 2023	1.240	1.300	1.235	1.260	1,021,001	+0.03(+2.44%)
Jul 20, 2023	1.240	1.250	1.200	1.230	722,946	-0.01(-0.81%)
Jul 19, 2023	1.200	1.250	1.180	1.240	1,645,970	+0.07(+5.98%)
Jul 18, 2023	1.160	1.230	1.140	1.170	1,124,932	-0.03(-2.50%)
Jul 17, 2023	1.060	1.250	1.040	1.200	2,154,021	+0.14(+13.21%)
Jul 14, 2023	1.090	1.110	1.012	1.060	1,003,966	-0.03(-2.75%)
Jul 13, 2023	1.150	1.160	1.070	1.090	1,296,983	-0.05(-4.39%)
Jul 12, 2023	1.130	1.189	1.110	1.140	1,204,304	-0.01(-0.87%)
Jul 11, 2023	1.230	1.280	1.110	1.150	2,180,688	-0.06(-4.96%)
Jul 10, 2023	1.040	1.250	1.020	1.210	2,723,072	+0.19(+18.63%)
Jul 07, 2023	0.8800	1.050	0.8700	1.020	2,047,780	+0.15(+17.55%)
Jul 06, 2023	0.8500	0.8702	0.8210	0.8677	2,286,191	-0.01(-0.60%)
Jul 05, 2023	0.9000	0.9049	0.8600	0.8729	2,258,718	-0.03(-3.25%)

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.