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 (%)
Jan 31, 2023 0.6100 0.6558 0.6090 0.6300 1,102,131 +0.03(+4.30%)
Jan 30, 2023 0.6676 0.6750 0.6002 0.6040 1,855,710 -0.07(-9.85%)
Jan 27, 2023 0.7000 0.7180 0.5600 0.6700 2,648,588 -0.04(-5.63%)
Jan 26, 2023 0.7300 0.7300 0.7010 0.7100 1,072,387 -0.00(-0.28%)
Jan 25, 2023 0.7100 0.7300 0.7100 0.7120 1,088,766 -0.01(-1.44%)
Jan 24, 2023 0.7100 0.7500 0.7010 0.7224 1,401,425 +0.01(+1.70%)
Jan 23, 2023 0.7400 0.7369 0.7013 0.7103 919,154 -0.03(-3.61%)
Jan 20, 2023 0.7000 0.7447 0.6900 0.7369 1,194,736 +0.03(+3.91%)
Jan 19, 2023 0.7435 0.7435 0.6721 0.7092 1,433,411 -0.01(-1.38%)
Jan 18, 2023 0.7276 0.7700 0.7100 0.7191 1,597,283 -0.01(-1.45%)
Jan 17, 2023 0.7200 0.7403 0.6950 0.7297 942,250 +0.03(+4.99%)
Jan 13, 2023 0.6806 0.7280 0.6800 0.6950 1,031,648 +0.01(+0.72%)
Jan 12, 2023 0.6880 0.6900 0.6500 0.6900 835,099 +0.02(+2.99%)
Jan 11, 2023 0.6500 0.6880 0.6317 0.6700 978,463 +0.02(+3.52%)
Jan 10, 2023 0.6600 0.6600 0.6300 0.6472 683,017 +0.00(+0.34%)
Jan 09, 2023 0.6400 0.6940 0.6330 0.6450 1,338,949 +0.00(+0.44%)
Jan 06, 2023 0.7000 0.7100 0.6220 0.6422 2,155,842 -0.03(-4.15%)
Jan 05, 2023 0.6390 0.6880 0.6262 0.6700 2,406,975 +0.04(+5.78%)
Jan 04, 2023 0.6300 0.6500 0.5800 0.6334 3,409,832 +0.01(+1.75%)
Jan 03, 2023 0.5848 0.6510 0.5500 0.6225 3,991,383 +0.05(+7.89%)
Dec 30, 2022 0.4910 0.5784 0.4900 0.5770 3,599,929 +0.07(+14.08%)
Dec 29, 2022 0.4234 0.5390 0.4234 0.5058 4,717,699 +0.08(+19.46%)
Dec 28, 2022 0.4101 0.4395 0.4088 0.4234 1,233,493 +0.01(+2.87%)
Dec 27, 2022 0.4200 0.4395 0.4116 0.4116 1,370,551 -0.02(-3.54%)
Dec 23, 2022 0.4073 0.4395 0.4073 0.4267 681,641 +0.02(+3.82%)
Dec 22, 2022 0.4056 0.4500 0.4035 0.4110 1,869,579 +0.00(+0.05%)
Dec 21, 2022 0.4120 0.4340 0.4088 0.4108 854,130 -0.01(-2.21%)
Dec 20, 2022 0.4000 0.4464 0.3844 0.4201 1,989,822 +0.02(+5.08%)
Dec 19, 2022 0.4550 0.4598 0.3650 0.3998 2,634,632 -0.04(-9.53%)
Dec 16, 2022 0.4400 0.4792 0.4300 0.4419 3,357,121 -0.01(-2.58%)
Dec 15, 2022 0.4500 0.4600 0.3900 0.4536 2,436,803 +0.00(+0.04%)
Dec 14, 2022 0.4278 0.4800 0.3923 0.4534 3,570,616 +0.03(+6.83%)
Dec 13, 2022 0.3950 0.4398 0.3860 0.4244 3,744,824 +0.05(+13.78%)
Dec 12, 2022 0.3075 0.4080 0.3075 0.3730 3,813,439 +0.06(+20.32%)
Dec 09, 2022 0.3000 0.3178 0.2978 0.3100 689,721 +0.01(+3.33%)
Dec 08, 2022 0.3090 0.3102 0.2925 0.3000 1,785,970 +0.00(+0.00%)
Dec 07, 2022 0.2900 0.3078 0.2811 0.3000 2,899,534 +0.02(+5.26%)
Dec 06, 2022 0.2900 0.2950 0.2805 0.2850 2,378,851 -0.01(-2.46%)
Dec 05, 2022 0.2811 0.3000 0.2811 0.2922 2,184,506 +0.00(+0.72%)
Dec 02, 2022 0.3000 0.3000 0.2790 0.2901 1,852,802 -0.00(-0.68%)
Dec 01, 2022 0.2699 0.2950 0.2656 0.2921 1,297,106 +0.02(+7.99%)
Nov 30, 2022 0.2500 0.2800 0.2500 0.2705 2,294,924 +0.02(+8.20%)
Nov 29, 2022 0.2500 0.2586 0.2426 0.2500 996,211 -0.00(-0.36%)
Nov 28, 2022 0.2600 0.2600 0.2500 0.2509 947,177 -0.01(-1.99%)
Nov 25, 2022 0.2587 0.2648 0.2533 0.2560 773,178 -0.01(-2.07%)
Nov 23, 2022 0.2597 0.2669 0.2525 0.2614 720,317 +0.00(+0.54%)
Nov 22, 2022 0.2600 0.2700 0.2520 0.2600 1,340,960 +0.01(+1.96%)
Nov 21, 2022 0.2575 0.2649 0.2500 0.2550 1,053,786 -0.00(-1.89%)
Nov 18, 2022 0.2510 0.2639 0.2460 0.2599 1,181,228 +0.01(+3.92%)
Nov 17, 2022 0.2568 0.2690 0.2425 0.2501 2,939,064 -0.00(-0.79%)
Nov 16, 2022 0.2700 0.2700 0.2505 0.2521 1,246,675 -0.00(-1.75%)
Nov 15, 2022 0.2600 0.2750 0.2520 0.2566 1,414,202 -0.01(-2.10%)
Nov 14, 2022 0.2800 0.2800 0.2550 0.2621 1,483,009 -0.02(-6.29%)
Nov 11, 2022 0.2800 0.2880 0.2600 0.2797 1,397,895 +0.01(+2.01%)
Nov 10, 2022 0.2500 0.2760 0.2500 0.2742 986,480 +0.02(+7.40%)
Nov 09, 2022 0.2600 0.2666 0.2500 0.2553 864,614 -0.02(-6.38%)
Nov 08, 2022 0.2850 0.2850 0.2600 0.2727 767,950 -0.01(-4.98%)
Nov 07, 2022 0.2700 0.2880 0.2517 0.2870 827,471 +0.02(+5.86%)
Nov 04, 2022 0.2600 0.2800 0.2566 0.2711 1,686,459 -0.01(-4.91%)
Nov 03, 2022 0.2556 0.3200 0.2556 0.2851 3,490,213 +0.02(+7.34%)
Nov 02, 2022 0.2635 0.2796 0.2600 0.2656 737,725 -0.01(-1.99%)
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.