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

Akebia Therapeutics (NQ: AKBA )

1.340 +0.010 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 0.9300 0.9391 0.9070 0.9150 890,490 -0.01(-1.12%)
Jun 29, 2023 0.9254 0.9497 0.9105 0.9254 1,351,497 -0.01(-1.11%)
Jun 28, 2023 0.9434 0.9725 0.9206 0.9358 813,325 +0.01(+0.62%)
Jun 27, 2023 0.9200 0.9700 0.9100 0.9300 1,727,415 +0.02(+2.19%)
Jun 26, 2023 1.010 1.010 0.9000 0.9101 3,324,501 -0.11(-10.77%)
Jun 23, 2023 1.070 1.070 0.9851 1.020 1,804,329 -0.03(-2.86%)
Jun 22, 2023 1.060 1.090 1.015 1.050 1,305,643 -0.04(-3.67%)
Jun 21, 2023 1.130 1.165 1.070 1.090 2,321,039 -0.04(-3.54%)
Jun 20, 2023 1.120 1.140 1.110 1.130 2,246,318 +0.02(+1.80%)
Jun 16, 2023 1.140 1.180 1.100 1.110 1,816,471 -0.03(-2.63%)
Jun 15, 2023 1.180 1.230 1.120 1.140 1,871,381 -0.04(-3.39%)
Jun 14, 2023 1.240 1.275 1.175 1.180 1,305,476 -0.05(-4.07%)
Jun 13, 2023 1.260 1.280 1.200 1.230 1,670,979 -0.03(-2.38%)
Jun 12, 2023 1.300 1.350 1.240 1.260 2,074,175 +0.00(+0.00%)
Jun 09, 2023 1.250 1.270 1.211 1.260 962,096 +0.01(+0.80%)
Jun 08, 2023 1.330 1.330 1.230 1.250 1,104,593 -0.03(-2.34%)
Jun 07, 2023 1.220 1.320 1.210 1.280 3,339,509 +0.08(+6.67%)
Jun 06, 2023 1.120 1.230 1.120 1.200 1,887,878 +0.08(+7.14%)
Jun 05, 2023 1.120 1.150 1.070 1.120 1,686,760 +0.02(+1.82%)
Jun 02, 2023 1.120 1.170 1.070 1.100 1,767,966 +0.01(+0.92%)
Jun 01, 2023 1.040 1.150 1.000 1.090 3,640,565 +0.05(+4.81%)
May 31, 2023 1.120 1.120 0.9781 1.040 4,005,119 +0.08(+8.49%)
May 30, 2023 1.260 1.400 0.9000 0.9586 6,120,369 -0.17(-15.17%)
May 26, 2023 1.210 1.240 1.070 1.130 2,159,777 -0.08(-6.61%)
May 25, 2023 1.390 1.400 1.140 1.210 3,631,323 -0.22(-15.38%)
May 24, 2023 1.400 1.450 1.370 1.430 1,075,208 +0.04(+2.88%)
May 23, 2023 1.420 1.600 1.360 1.390 2,679,075 -0.02(-1.42%)
May 22, 2023 1.260 1.630 1.260 1.410 7,753,279 +0.25(+21.55%)
May 19, 2023 1.080 1.180 1.080 1.160 1,100,404 +0.07(+6.42%)
May 18, 2023 1.130 1.169 1.050 1.090 806,220 -0.04(-3.54%)
May 17, 2023 1.080 1.130 1.050 1.130 1,103,970 +0.08(+7.62%)
May 16, 2023 1.070 1.080 1.000 1.050 1,563,427 -0.04(-3.67%)
May 15, 2023 1.100 1.190 1.050 1.090 1,720,408 -0.04(-3.54%)
May 12, 2023 1.070 1.170 1.060 1.130 1,940,174 +0.07(+6.60%)
May 11, 2023 1.040 1.080 1.020 1.060 1,077,530 +0.03(+2.91%)
May 10, 2023 1.060 1.060 0.9800 1.030 1,511,552 -0.02(-1.90%)
May 09, 2023 1.020 1.080 1.000 1.050 692,319 -0.01(-0.94%)
May 08, 2023 1.080 1.085 0.9420 1.060 2,669,830 -0.03(-2.75%)
May 05, 2023 0.9400 1.090 0.9400 1.090 2,378,437 +0.16(+17.23%)
May 04, 2023 0.8700 0.9700 0.8400 0.9298 1,612,002 +0.05(+5.67%)
May 03, 2023 0.8900 0.9150 0.8700 0.8799 815,833 -0.00(-0.48%)
May 02, 2023 0.8500 0.9000 0.8210 0.8841 496,614 +0.01(+1.29%)
May 01, 2023 0.9100 0.9200 0.8245 0.8728 1,226,532 -0.04(-3.93%)
Apr 28, 2023 0.9100 0.9488 0.8900 0.9085 1,518,847 -0.00(-0.43%)
Apr 27, 2023 0.8300 0.9149 0.8010 0.9124 2,155,992 +0.12(+15.06%)
Apr 26, 2023 0.7100 0.8477 0.6820 0.7930 2,013,627 +0.08(+11.00%)
Apr 25, 2023 0.6500 0.7768 0.6500 0.7144 2,833,712 +0.04(+6.52%)
Apr 24, 2023 0.6500 0.7000 0.6500 0.6707 531,197 +0.01(+1.61%)
Apr 21, 2023 0.6300 0.6763 0.5895 0.6601 760,778 +0.00(+0.02%)
Apr 20, 2023 0.7056 0.7193 0.6540 0.6600 694,442 -0.06(-8.73%)
Apr 19, 2023 0.6600 0.7400 0.6601 0.7231 839,570 +0.04(+6.00%)
Apr 18, 2023 0.6600 0.6980 0.6331 0.6822 717,520 +0.03(+4.95%)
Apr 17, 2023 0.6270 0.6700 0.6100 0.6500 1,343,257 +0.02(+3.50%)
Apr 14, 2023 0.6200 0.6600 0.6010 0.6280 410,714 -0.01(-1.35%)
Apr 13, 2023 0.6200 0.6700 0.6226 0.6366 551,898 +0.01(+2.25%)
Apr 12, 2023 0.6600 0.6600 0.6000 0.6226 543,923 -0.03(-3.92%)
Apr 11, 2023 0.5500 0.6790 0.5480 0.6480 1,295,461 +0.08(+13.94%)
Apr 10, 2023 0.5400 0.5900 0.5321 0.5687 569,277 +0.03(+5.31%)
Apr 06, 2023 0.5200 0.5793 0.5059 0.5400 743,951 +0.03(+6.80%)
Apr 05, 2023 0.5390 0.5390 0.4901 0.5056 905,319 -0.03(-6.20%)
Apr 04, 2023 0.5822 0.5822 0.5212 0.5390 1,260,955 -0.04(-6.80%)
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.