Indicators

Akebia Therapeutics (NQ: AKBA )

1.140 -0.040 (-3.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	29.07	29.67	27.02	27.79	195,450	-0.80(-2.80%)
Jun 27, 2014	28.87	29.70	28.22	28.59	1,240,942	-0.47(-1.62%)
Jun 26, 2014	28.52	29.12	27.99	29.06	138,475	+0.44(+1.54%)
Jun 25, 2014	27.17	28.95	26.76	28.62	157,955	+1.43(+5.26%)
Jun 24, 2014	29.11	29.11	27.07	27.19	121,442	-1.49(-5.20%)
Jun 23, 2014	29.75	30.39	28.47	28.68	225,549	-0.49(-1.68%)
Jun 20, 2014	27.82	31.00	27.30	29.17	449,845	+1.89(+6.93%)
Jun 19, 2014	27.76	27.85	26.94	27.28	119,487	-0.52(-1.87%)
Jun 18, 2014	26.79	28.34	26.77	27.80	97,222	+0.88(+3.27%)
Jun 17, 2014	26.91	27.32	26.22	26.92	90,238	-0.06(-0.22%)
Jun 16, 2014	27.84	27.90	26.80	26.98	94,288	-0.68(-2.46%)
Jun 13, 2014	27.49	27.78	27.04	27.66	79,073	+0.16(+0.58%)
Jun 12, 2014	27.51	28.28	26.67	27.50	122,630	-0.07(-0.25%)
Jun 11, 2014	27.89	28.40	26.85	27.57	94,796	-0.49(-1.75%)
Jun 10, 2014	28.00	28.69	27.88	28.06	140,906	+1.21(+4.51%)
Jun 06, 2014	26.68	27.95	26.52	26.85	141,446	+0.12(+0.45%)
Jun 05, 2014	26.63	27.30	26.08	26.73	91,624	+0.36(+1.37%)
Jun 04, 2014	26.38	27.46	25.86	26.37	115,854	+0.06(+0.23%)
Jun 03, 2014	24.40	26.50	24.35	26.31	124,892	+1.66(+6.73%)

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.