Indicators

Akebia Therapeutics (NQ: AKBA )

1.240 -0.020 (-1.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	0.6100	0.6558	0.6090	0.6300	1,102,131	+0.03(+4.30%)
Jan 30, 2023	0.6676	0.6750	0.6002	0.6040	1,855,710	-0.07(-9.85%)
Jan 27, 2023	0.7000	0.7180	0.5600	0.6700	2,648,588	-0.04(-5.63%)
Jan 26, 2023	0.7300	0.7300	0.7010	0.7100	1,072,387	-0.00(-0.28%)
Jan 25, 2023	0.7100	0.7300	0.7100	0.7120	1,088,766	-0.01(-1.44%)
Jan 24, 2023	0.7100	0.7500	0.7010	0.7224	1,401,425	+0.01(+1.70%)
Jan 23, 2023	0.7400	0.7369	0.7013	0.7103	919,154	-0.03(-3.61%)
Jan 20, 2023	0.7000	0.7447	0.6900	0.7369	1,194,736	+0.03(+3.91%)
Jan 19, 2023	0.7435	0.7435	0.6721	0.7092	1,433,911	-0.01(-1.38%)
Jan 18, 2023	0.7276	0.7700	0.7100	0.7191	1,597,283	-0.01(-1.45%)
Jan 17, 2023	0.7200	0.7403	0.6950	0.7297	942,250	+0.03(+4.99%)
Jan 13, 2023	0.6806	0.7280	0.6800	0.6950	1,031,648	+0.01(+0.72%)
Jan 12, 2023	0.6880	0.6900	0.6500	0.6900	835,099	+0.02(+2.99%)
Jan 11, 2023	0.6500	0.6880	0.6317	0.6700	978,463	+0.02(+3.52%)
Jan 10, 2023	0.6600	0.6600	0.6300	0.6472	683,017	+0.00(+0.34%)
Jan 09, 2023	0.6400	0.6940	0.6330	0.6450	1,338,949	+0.00(+0.44%)
Jan 06, 2023	0.7000	0.7100	0.6220	0.6422	2,155,842	-0.03(-4.15%)
Jan 05, 2023	0.6390	0.6880	0.6262	0.6700	2,406,975	+0.04(+5.78%)
Jan 04, 2023	0.6300	0.6500	0.5800	0.6334	3,409,832	+0.01(+1.75%)

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.