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 (%)
Nov 30, 2023 0.9900 1.080 0.9800 1.060 1,611,600 +0.06(+6.00%)
Nov 29, 2023 1.000 1.040 0.9700 1.000 609,389 +0.04(+4.17%)
Nov 28, 2023 0.9900 0.9998 0.9515 0.9600 558,124 -0.03(-3.05%)
Nov 27, 2023 1.000 1.040 0.9900 0.9902 499,356 -0.01(-0.98%)
Nov 24, 2023 1.000 1.030 0.9914 1.000 195,287 +0.01(+1.01%)
Nov 22, 2023 1.000 1.018 0.9724 0.9900 466,295 +0.01(+0.51%)
Nov 21, 2023 1.020 1.020 0.9810 0.9850 679,361 -0.04(-3.43%)
Nov 20, 2023 1.000 1.060 1.000 1.020 894,426 +0.02(+2.00%)
Nov 17, 2023 1.020 1.048 0.9901 1.000 1,091,168 +0.01(+1.12%)
Nov 16, 2023 1.020 1.020 0.9531 0.9889 597,779 -0.01(-1.11%)
Nov 15, 2023 1.010 1.100 1.000 1.000 1,882,881 -0.03(-2.91%)
Nov 14, 2023 0.9319 1.030 0.9319 1.030 1,691,359 +0.11(+11.56%)
Nov 13, 2023 0.9100 0.9426 0.8800 0.9233 981,643 +0.03(+3.39%)
Nov 10, 2023 0.9196 0.9600 0.8860 0.8930 1,348,739 -0.02(-1.88%)
Nov 09, 2023 0.9700 0.9973 0.9011 0.9101 1,431,492 -0.05(-5.20%)
Nov 08, 2023 1.030 1.070 0.9522 0.9600 2,760,456 -0.13(-11.93%)
Nov 07, 2023 1.010 1.160 0.9900 1.090 2,729,513 +0.09(+9.00%)
Nov 06, 2023 0.9800 1.020 0.9022 1.000 2,927,559 +0.06(+5.83%)
Nov 03, 2023 0.9300 0.9500 0.9000 0.9449 2,217,459 +0.06(+6.95%)
Nov 02, 2023 0.8900 0.9400 0.8700 0.8835 915,784 +0.00(+0.17%)
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.