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

Akebia Therapeutics (NQ: AKBA )

1.360 -0.030 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2015 9.760 9.910 9.330 9.660 382,983 +0.11(+1.15%)
Sep 29, 2015 9.760 10.40 9.450 9.550 391,238 -0.05(-0.52%)
Sep 28, 2015 10.45 10.78 9.590 9.600 718,856 -0.98(-9.26%)
Sep 25, 2015 11.28 11.55 10.42 10.58 885,851 -0.57(-5.11%)
Sep 24, 2015 11.09 11.43 10.96 11.15 603,990 -0.03(-0.27%)
Sep 23, 2015 11.12 11.57 10.81 11.18 466,494 +0.03(+0.27%)
Sep 22, 2015 10.60 11.31 10.41 11.15 716,978 +0.39(+3.62%)
Sep 21, 2015 11.29 11.59 10.67 10.76 1,060,951 -0.57(-5.03%)
Sep 18, 2015 10.71 11.35 10.68 11.33 1,291,923 +0.43(+3.94%)
Sep 17, 2015 10.74 11.59 10.50 10.90 870,156 +0.10(+0.93%)
Sep 16, 2015 10.55 10.83 10.24 10.80 719,990 +0.22(+2.08%)
Sep 15, 2015 11.00 11.16 10.48 10.58 1,094,929 +0.02(+0.19%)
Sep 14, 2015 11.12 11.21 10.16 10.56 1,478,212 -0.65(-5.80%)
Sep 11, 2015 9.690 11.35 9.500 11.21 4,502,766 +1.54(+15.93%)
Sep 10, 2015 11.25 11.40 9.450 9.670 4,390,143 -1.69(-14.88%)
Sep 09, 2015 12.97 14.20 10.91 11.36 14,766,250 +3.55(+45.45%)
Sep 08, 2015 7.280 7.830 7.280 7.810 904,800 +0.67(+9.38%)
Sep 04, 2015 6.500 7.140 7.140 7.140 210,700 +0.56(+8.51%)
Sep 03, 2015 7.520 7.620 6.570 6.580 596,993 -0.95(-12.62%)
Sep 02, 2015 7.680 7.710 7.260 7.530 466,086 +0.06(+0.80%)
Sep 01, 2015 6.790 7.560 6.750 7.470 340,353 +0.51(+7.33%)
Aug 31, 2015 6.990 7.160 6.810 6.960 281,184 -0.04(-0.57%)
Aug 28, 2015 6.460 7.070 6.380 7.000 174,825 +0.53(+8.19%)
Aug 27, 2015 6.390 6.570 6.270 6.470 162,814 +0.12(+1.89%)
Aug 26, 2015 6.290 6.410 5.990 6.350 263,600 +0.25(+4.10%)
Aug 25, 2015 6.600 6.610 5.910 6.100 372,033 -0.15(-2.40%)
Aug 24, 2015 6.170 6.760 6.100 6.250 354,267 -0.40(-6.02%)
Aug 21, 2015 6.260 6.845 6.250 6.650 283,890 +0.33(+5.22%)
Aug 20, 2015 6.980 6.980 6.310 6.320 360,723 -0.70(-9.97%)
Aug 19, 2015 6.830 7.040 6.510 7.020 396,525 +0.13(+1.89%)
Aug 18, 2015 7.150 7.360 6.740 6.890 290,767 -0.31(-4.31%)
Aug 17, 2015 7.100 7.400 7.000 7.200 205,243 +0.10(+1.41%)
Aug 14, 2015 7.520 7.600 6.940 7.100 439,279 -0.42(-5.59%)
Aug 13, 2015 7.890 8.470 7.500 7.520 428,318 -0.47(-5.88%)
Aug 12, 2015 9.180 9.490 7.550 7.990 750,150 -1.45(-15.36%)
Aug 11, 2015 9.140 9.750 9.110 9.440 258,830 -0.18(-1.87%)
Aug 10, 2015 9.270 9.943 9.270 9.620 215,163 +0.32(+3.44%)
Aug 07, 2015 9.490 9.670 9.090 9.300 365,886 -0.22(-2.31%)
Aug 06, 2015 10.45 10.95 9.500 9.520 253,731 -0.96(-9.16%)
Aug 05, 2015 10.63 10.95 10.36 10.48 254,970 -0.14(-1.32%)
Aug 04, 2015 9.770 10.90 9.640 10.62 478,130 +0.81(+8.26%)
Aug 03, 2015 9.360 9.820 9.300 9.810 223,517 +0.41(+4.36%)
Jul 31, 2015 9.410 9.620 8.970 9.400 141,547 +0.00(+0.00%)
Jul 30, 2015 9.370 9.410 8.978 9.400 171,734 +0.04(+0.43%)
Jul 29, 2015 9.640 9.860 9.330 9.360 283,387 -0.29(-3.01%)
Jul 28, 2015 9.670 9.810 9.450 9.650 161,403 +0.09(+0.94%)
Jul 27, 2015 10.13 10.13 9.441 9.560 252,000 -0.63(-6.18%)
Jul 24, 2015 11.00 11.00 10.07 10.19 276,441 -0.88(-7.95%)
Jul 23, 2015 10.92 11.42 10.92 11.07 365,269 +0.08(+0.73%)
Jul 22, 2015 11.44 12.30 10.82 10.99 737,153 -0.70(-5.99%)
Jul 21, 2015 10.95 11.82 10.82 11.69 586,162 +0.69(+6.27%)
Jul 20, 2015 10.81 11.18 10.26 11.00 523,877 +0.20(+1.85%)
Jul 17, 2015 9.960 10.92 9.950 10.80 571,788 +0.88(+8.87%)
Jul 16, 2015 9.510 10.00 9.430 9.920 303,792 +0.47(+4.97%)
Jul 15, 2015 9.200 9.650 9.065 9.450 452,245 +0.34(+3.73%)
Jul 14, 2015 9.040 9.390 8.950 9.110 231,436 +0.02(+0.22%)
Jul 13, 2015 8.900 9.280 8.900 9.090 181,899 +0.26(+2.94%)
Jul 10, 2015 8.870 9.090 8.600 8.830 169,813 +0.09(+1.03%)
Jul 09, 2015 9.070 9.170 8.720 8.740 180,671 -0.23(-2.56%)
Jul 08, 2015 9.410 9.550 8.850 8.970 483,152 -0.55(-5.78%)
Jul 07, 2015 9.800 9.800 9.350 9.520 244,178 -0.31(-3.15%)
Jul 06, 2015 9.700 9.840 9.540 9.830 239,285 +0.04(+0.41%)
Jul 02, 2015 9.690 9.790 9.790 9.790 233,500 +0.06(+0.62%)
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.