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 (%)
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%)
Nov 01, 2023 0.8800 0.8990 0.8367 0.8820 983,333 +0.00(+0.23%)
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%)
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.