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

Akebia Therapeutics (NQ: AKBA )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 7.430 7.540 7.300 7.480 180,387 +0.06(+0.81%)
Jun 29, 2016 7.760 7.760 7.310 7.420 363,164 -0.25(-3.26%)
Jun 28, 2016 7.230 7.790 7.230 7.670 238,046 +0.43(+5.94%)
Jun 27, 2016 7.230 7.450 7.000 7.240 281,773 -0.23(-3.08%)
Jun 24, 2016 7.300 7.690 7.110 7.470 833,075 -0.32(-4.11%)
Jun 23, 2016 7.330 7.790 7.330 7.790 195,076 +0.46(+6.28%)
Jun 22, 2016 7.330 7.690 7.120 7.330 443,297 -0.08(-1.08%)
Jun 21, 2016 7.580 7.600 7.250 7.410 501,406 -0.17(-2.24%)
Jun 20, 2016 7.990 7.990 7.230 7.580 750,798 -0.37(-4.65%)
Jun 17, 2016 8.560 8.560 7.910 7.950 383,574 -0.61(-7.13%)
Jun 16, 2016 8.410 8.630 8.320 8.560 117,639 +0.07(+0.82%)
Jun 15, 2016 8.350 8.700 8.350 8.490 117,043 +0.14(+1.68%)
Jun 14, 2016 8.370 8.550 8.220 8.350 143,136 -0.06(-0.71%)
Jun 13, 2016 8.310 8.600 8.230 8.410 187,568 +0.04(+0.48%)
Jun 10, 2016 8.400 8.550 8.300 8.370 122,885 -0.11(-1.30%)
Jun 09, 2016 8.600 8.720 8.450 8.480 149,725 -0.18(-2.08%)
Jun 08, 2016 8.590 8.750 8.480 8.660 176,142 +0.06(+0.70%)
Jun 07, 2016 8.670 8.780 8.510 8.600 237,320 -0.16(-1.83%)
Jun 06, 2016 8.850 8.980 8.655 8.760 214,695 -0.08(-0.90%)
Jun 03, 2016 9.080 9.080 8.540 8.840 181,852 -0.24(-2.64%)
Jun 02, 2016 8.872 9.180 8.872 9.080 256,946 +0.09(+1.00%)
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.