Skip to main content

Akebia Therapeutics (NQ: AKBA )

2.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.8600 0.8999 0.8360 0.8800 953,907 +0.03(+4.04%)
Oct 30, 2023 0.8400 0.8900 0.8200 0.8458 1,332,714 +0.01(+0.68%)
Oct 27, 2023 0.8400 0.8488 0.8000 0.8401 1,230,710 +0.02(+2.10%)
Oct 26, 2023 0.8100 0.8400 0.7801 0.8228 873,498 +0.02(+2.85%)
Oct 25, 2023 0.8500 0.8798 0.7900 0.8000 3,508,759 -0.06(-6.65%)
Oct 24, 2023 0.8300 0.8700 0.8300 0.8570 755,810 +0.02(+2.06%)
Oct 23, 2023 0.8338 0.8805 0.8003 0.8397 1,024,656 +0.01(+1.18%)
Oct 20, 2023 0.8350 0.8632 0.8100 0.8299 1,283,269 -0.00(-0.53%)
Oct 19, 2023 0.8677 0.8796 0.8202 0.8343 1,496,694 -0.03(-3.75%)
Oct 18, 2023 0.9066 0.9389 0.8000 0.8668 1,906,245 -0.04(-4.46%)
Oct 17, 2023 0.9000 0.9594 0.9002 0.9073 1,544,252 +0.03(+3.09%)
Oct 16, 2023 0.9070 0.9199 0.8515 0.8801 2,301,029 -0.03(-3.00%)
Oct 13, 2023 0.9200 0.9200 0.8843 0.9073 1,583,079 -0.02(-2.44%)
Oct 12, 2023 1.010 1.030 0.9131 0.9300 3,152,815 -0.09(-8.82%)
Oct 11, 2023 1.060 1.070 1.000 1.020 1,067,936 -0.05(-4.67%)
Oct 10, 2023 1.010 1.090 1.000 1.070 887,900 +0.06(+5.94%)
Oct 09, 2023 1.020 1.050 1.000 1.010 708,737 -0.05(-4.72%)
Oct 06, 2023 1.030 1.070 0.9900 1.060 1,019,157 +0.03(+2.91%)
Oct 05, 2023 1.120 1.120 1.020 1.030 2,416,400 -0.08(-7.21%)
Oct 04, 2023 1.060 1.150 1.045 1.110 1,432,217 +0.06(+5.71%)
Oct 03, 2023 1.110 1.130 1.050 1.050 1,355,041 -0.10(-8.70%)
Oct 02, 2023 1.130 1.160 1.100 1.150 966,949 +0.01(+0.88%)
Sep 29, 2023 1.140 1.205 1.130 1.140 1,029,262 +0.02(+1.79%)
Sep 28, 2023 1.180 1.180 1.110 1.120 1,510,356 -0.03(-2.61%)
Sep 27, 2023 1.210 1.210 1.140 1.150 1,159,386 -0.02(-1.71%)
Sep 26, 2023 1.140 1.250 1.135 1.170 1,125,177 +0.04(+3.54%)
Sep 25, 2023 1.150 1.150 1.100 1.130 1,167,891 -0.05(-4.24%)
Sep 22, 2023 1.160 1.190 1.150 1.180 775,900 +0.02(+1.72%)
Sep 21, 2023 1.200 1.200 1.150 1.160 1,045,707 -0.04(-3.33%)
Sep 20, 2023 1.230 1.250 1.200 1.200 973,509 -0.02(-1.64%)
Sep 19, 2023 1.230 1.240 1.200 1.220 757,425 -0.02(-1.61%)
Sep 18, 2023 1.230 1.260 1.205 1.240 1,011,994 -0.02(-1.59%)
Sep 15, 2023 1.250 1.275 1.210 1.260 1,541,167 +0.00(+0.00%)
Sep 14, 2023 1.210 1.270 1.210 1.260 923,380 +0.04(+3.28%)
Sep 13, 2023 1.280 1.280 1.210 1.220 1,314,566 -0.04(-3.17%)
Sep 12, 2023 1.250 1.330 1.230 1.260 1,459,443 -0.04(-3.08%)
Sep 11, 2023 1.300 1.340 1.270 1.300 831,490 +0.02(+1.56%)
Sep 08, 2023 1.200 1.290 1.190 1.280 998,886 +0.07(+5.79%)
Sep 07, 2023 1.250 1.270 1.200 1.210 1,064,312 -0.04(-3.20%)
Sep 06, 2023 1.240 1.320 1.235 1.250 1,084,985 +0.03(+2.46%)
Sep 05, 2023 1.330 1.330 1.210 1.220 2,311,766 -0.11(-8.27%)
Sep 01, 2023 1.400 1.410 1.310 1.330 1,876,438 -0.06(-4.32%)
Aug 31, 2023 1.420 1.490 1.390 1.390 1,016,065 -0.01(-0.71%)
Aug 30, 2023 1.530 1.530 1.380 1.400 2,547,022 -0.14(-9.09%)
Aug 29, 2023 1.380 1.540 1.340 1.540 2,336,577 +0.16(+11.59%)
Aug 28, 2023 1.230 1.460 1.220 1.380 4,167,890 +0.23(+20.00%)
Aug 25, 2023 1.230 1.320 1.120 1.150 2,627,061 -0.10(-8.00%)
Aug 24, 2023 1.300 1.330 1.250 1.250 1,017,608 -0.04(-3.10%)
Aug 23, 2023 1.250 1.330 1.241 1.290 822,170 +0.03(+2.38%)
Aug 22, 2023 1.210 1.270 1.210 1.260 486,809 +0.03(+2.44%)
Aug 21, 2023 1.290 1.290 1.190 1.230 1,176,306 -0.02(-1.60%)
Aug 18, 2023 1.260 1.280 1.220 1.250 546,503 +0.00(+0.00%)
Aug 17, 2023 1.260 1.290 1.190 1.250 971,411 -0.01(-0.79%)
Aug 16, 2023 1.320 1.320 1.260 1.260 1,015,233 -0.05(-3.82%)
Aug 15, 2023 1.330 1.370 1.255 1.310 1,234,070 -0.01(-0.76%)
Aug 14, 2023 1.260 1.330 1.230 1.320 1,466,029 +0.06(+4.76%)
Aug 11, 2023 1.380 1.410 1.230 1.260 3,459,398 -0.21(-14.29%)
Aug 10, 2023 1.510 1.540 1.430 1.470 1,262,430 -0.04(-2.65%)
Aug 09, 2023 1.560 1.640 1.420 1.510 2,403,554 -0.05(-3.21%)
Aug 08, 2023 1.520 1.620 1.420 1.560 1,669,836 +0.04(+2.63%)
Aug 07, 2023 1.650 1.650 1.510 1.520 1,747,660 -0.10(-6.17%)
Aug 04, 2023 1.550 1.655 1.500 1.620 1,687,053 +0.11(+7.28%)
Aug 03, 2023 1.740 1.740 1.500 1.510 3,684,601 -0.22(-12.72%)
Aug 02, 2023 1.820 1.831 1.710 1.730 2,170,591 -0.11(-5.98%)
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.