Indicators

Akebia Therapeutics (NQ: AKBA )

1.140 UNCHANGED

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 (%)
Jul 31, 2017	13.37	13.54	13.11	13.19	182,541	-0.21(-1.57%)
Jul 28, 2017	13.20	13.48	13.14	13.40	275,292	+0.11(+0.83%)
Jul 27, 2017	13.96	13.96	13.15	13.29	360,597	-0.61(-4.39%)
Jul 26, 2017	13.86	14.18	13.66	13.90	249,097	+0.12(+0.87%)
Jul 25, 2017	14.10	14.11	13.69	13.78	391,127	-0.26(-1.85%)
Jul 24, 2017	13.85	14.21	13.83	14.04	374,091	+0.22(+1.59%)
Jul 21, 2017	13.76	14.07	13.65	13.82	433,208	+0.15(+1.10%)
Jul 20, 2017		13.78	13.42	13.67	308,543	+0.00(+0.00%)
Jul 19, 2017	13.70	13.86	13.50	13.67	318,488	+0.05(+0.37%)
Jul 18, 2017	13.72	13.85	13.50	13.62	272,243	-0.20(-1.45%)
Jul 17, 2017	13.95	14.14	13.75	13.82	265,536	-0.04(-0.29%)
Jul 14, 2017	14.07	14.17	13.76	13.86	326,440	-0.25(-1.77%)
Jul 13, 2017	14.14	14.24	13.65	14.11	478,884	+0.02(+0.14%)
Jul 12, 2017	14.22	14.26	14.05	14.09	504,493	+0.11(+0.79%)
Jul 11, 2017	13.97	14.30	13.81	13.98	459,781	-0.01(-0.07%)
Jul 10, 2017	14.20	14.22	13.85	13.99	528,873	-0.22(-1.55%)
Jul 07, 2017	14.49	14.56	14.09	14.21	607,648	-0.25(-1.73%)
Jul 06, 2017	14.45	14.59	14.36	14.46	473,872	-0.08(-0.55%)
Jul 05, 2017	14.59	14.73	14.43	14.54	446,791	-0.04(-0.27%)

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.