Indicators

Akebia Therapeutics (NQ: AKBA )

1.165 -0.065 (-5.28%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.370	5.850	5.320	5.530	1,534,400	+0.14(+2.60%)
Dec 28, 2018	5.540	5.540	5.280	5.390	920,600	-0.14(-2.53%)
Dec 27, 2018	5.820	5.910	5.290	5.530	1,008,519	-0.38(-6.43%)
Dec 26, 2018	5.480	5.910	5.450	5.910	898,417	+0.42(+7.65%)
Dec 24, 2018	5.290	5.590	5.200	5.490	927,900	+0.07(+1.29%)
Dec 21, 2018	5.970	5.970	5.380	5.420	2,215,000	-0.48(-8.14%)
Dec 20, 2018	6.460	6.620	5.820	5.900	1,793,709	-0.55(-8.53%)
Dec 19, 2018	6.550	6.980	6.300	6.450	1,679,241	-0.04(-0.62%)
Dec 18, 2018	7.090	7.210	6.410	6.490	1,946,156	-0.58(-8.20%)
Dec 17, 2018	7.590	7.680	7.050	7.070	1,527,702	-0.56(-7.34%)
Dec 14, 2018	8.690	9.240	7.540	7.630	2,048,300	-1.06(-12.20%)
Dec 13, 2018	8.950	10.45	7.675	8.690	5,215,989	-0.25(-2.80%)
Dec 12, 2018	9.230	9.270	7.930	8.940	1,401,670	-0.21(-2.30%)
Dec 11, 2018	8.980	9.380	8.640	9.150	707,267	+0.26(+2.92%)
Dec 10, 2018	8.560	8.900	8.430	8.890	775,153	+0.36(+4.22%)
Dec 07, 2018	8.560	8.870	8.320	8.530	894,200	+0.00(+0.00%)
Dec 06, 2018	8.200	8.550	7.810	8.530	756,342	+0.21(+2.52%)
Dec 04, 2018	8.350	8.750	8.180	8.320	2,301,100	-0.11(-1.30%)

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.