Indicators

Akebia Therapeutics (NQ: AKBA )

1.490 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.310	7.640	7.190	7.330	1,661,703	-0.02(-0.27%)
Jan 28, 2016	7.540	7.735	7.300	7.350	451,407	-0.15(-2.00%)
Jan 27, 2016	7.700	7.800	7.440	7.500	505,207	-0.19(-2.47%)
Jan 26, 2016	7.970	8.075	7.450	7.690	517,262	-0.17(-2.16%)
Jan 25, 2016	7.830	8.170	7.700	7.860	629,419	+0.09(+1.16%)
Jan 22, 2016	7.440	7.890	7.300	7.770	824,474	+0.26(+3.46%)
Jan 21, 2016	7.910	8.210	7.480	7.510	725,602	-0.49(-6.13%)
Jan 20, 2016	7.260	8.210	7.260	8.000	696,552	+0.22(+2.83%)
Jan 19, 2016	7.910	8.080	7.450	7.780	820,376	+0.03(+0.39%)
Jan 15, 2016	7.760	7.750	7.750	7.750	994,000	-0.29(-3.61%)
Jan 14, 2016	7.900	8.270	7.550	8.040	569,200	+0.25(+3.21%)
Jan 13, 2016	8.220	8.580	7.700	7.790	757,809	-0.47(-5.69%)
Jan 12, 2016	8.370	8.490	7.770	8.260	632,329	+0.08(+0.98%)
Jan 11, 2016	8.630	8.730	7.960	8.180	1,134,404	-0.33(-3.88%)
Jan 08, 2016	8.770	9.040	8.510	8.510	1,857,524	-0.15(-1.73%)
Jan 07, 2016	8.540	8.900	8.460	8.660	5,044,951	-0.94(-9.79%)
Jan 06, 2016	10.45	10.55	9.550	9.600	1,392,050	-1.18(-10.95%)
Jan 05, 2016	12.00	12.13	10.58	10.78	1,351,729	-1.78(-14.17%)

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.