Indicators

Akebia Therapeutics (NQ: AKBA )

1.275 +0.035 (+2.82%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.700	10.10	9.580	10.03	197,866	+0.23(+2.35%)
Jan 30, 2017	9.830	10.00	9.600	9.800	187,183	-0.08(-0.81%)
Jan 27, 2017	9.780	9.920	9.710	9.880	160,135	+0.10(+1.02%)
Jan 26, 2017	9.670	9.810	9.560	9.780	156,526	+0.11(+1.14%)
Jan 25, 2017	9.480	9.700	9.380	9.670	139,971	+0.18(+1.90%)
Jan 24, 2017	9.290	9.652	8.960	9.490	354,778	+0.21(+2.26%)
Jan 23, 2017	9.430	9.500	9.070	9.280	154,268	-0.26(-2.73%)
Jan 20, 2017	9.540	9.680	9.400	9.540	127,550	+0.01(+0.10%)
Jan 19, 2017	9.740	9.760	9.410	9.530	163,601	-0.20(-2.06%)
Jan 18, 2017	9.730	9.810	9.620	9.730	168,594	+0.03(+0.31%)
Jan 17, 2017	9.930	10.12	9.620	9.700	181,501	-0.24(-2.41%)
Jan 13, 2017		9.940	9.940	9.940	0	-0.11(-1.09%)
Jan 12, 2017	10.13	10.25	9.830	10.05	274,378	-0.14(-1.37%)
Jan 11, 2017	10.29	10.45	9.900	10.19	367,101	-0.28(-2.67%)
Jan 10, 2017	10.48	10.55	10.26	10.47	150,971	-0.01(-0.10%)
Jan 09, 2017	10.52	10.65	10.44	10.48	244,962	-0.07(-0.66%)
Jan 06, 2017	10.45	10.66	10.45	10.55	409,451	+0.00(+0.00%)
Jan 05, 2017	10.50	10.62	10.28	10.55	312,719	+0.05(+0.48%)
Jan 04, 2017	10.61	10.69	10.43	10.50	315,728	+0.00(+0.00%)

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.