Indicators

Akebia Therapeutics (NQ: AKBA )

1.390 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	3.310	3.390	3.190	3.240	7,548,400	-0.18(-5.26%)
Jan 28, 2021	3.570	3.750	3.410	3.420	8,020,647	-0.07(-2.01%)
Jan 27, 2021	3.550	3.730	3.440	3.490	8,242,348	-0.27(-7.18%)
Jan 26, 2021	3.810	3.860	3.690	3.760	7,844,228	+0.05(+1.35%)
Jan 25, 2021	3.480	3.930	3.460	3.710	11,976,941	+0.35(+10.42%)
Jan 22, 2021	3.150	3.395	3.100	3.360	6,565,300	+0.21(+6.67%)
Jan 21, 2021	3.220	3.230	3.110	3.150	6,301,060	-0.02(-0.63%)
Jan 20, 2021	3.190	3.290	3.100	3.170	9,828,162	+0.03(+0.96%)
Jan 19, 2021	3.120	3.220	3.040	3.140	6,008,314	+0.09(+2.95%)
Jan 15, 2021	3.140	3.160	3.040	3.050	4,215,600	-0.12(-3.79%)
Jan 14, 2021	3.130	3.200	3.100	3.170	5,245,299	+0.06(+1.93%)
Jan 13, 2021	3.070	3.250	2.970	3.110	16,802,764	+0.06(+1.97%)
Jan 12, 2021	3.070	3.100	3.000	3.050	3,948,246	+0.01(+0.33%)
Jan 11, 2021	3.080	3.150	3.010	3.040	3,974,148	-0.06(-1.94%)
Jan 08, 2021	3.110	3.150	3.050	3.100	4,156,100	+0.03(+0.98%)
Jan 07, 2021	3.010	3.130	2.990	3.070	4,966,530	+0.08(+2.68%)
Jan 06, 2021	2.950	3.060	2.910	2.990	5,220,112	+0.06(+2.05%)
Jan 05, 2021	2.930	3.000	2.910	2.930	3,250,324	+0.01(+0.34%)

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.