Akebia Therapeutics (NQ: AKBA )

3.380 USD -0.020 (-0.59%)
Streaming Delayed Price Updated: 2:26 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 3.370 3.410 3.040 3.405 6,659,400 +0.08(+2.56%)
Mar 04, 2021 3.350 3.450 3.210 3.320 6,905,726 -0.05(-1.48%)
Mar 03, 2021 3.490 3.590 3.360 3.370 4,909,687 -0.16(-4.53%)
Mar 02, 2021 3.400 3.580 3.380 3.530 8,443,267 +0.16(+4.75%)
Mar 01, 2021 3.500 3.560 3.330 3.370 5,245,054 -0.09(-2.60%)
Feb 26, 2021 3.450 3.530 3.240 3.460 7,347,100 -0.01(-0.29%)
Feb 25, 2021 3.800 3.850 3.420 3.470 15,177,634 -0.81(-18.93%)
Feb 24, 2021 4.130 4.310 4.110 4.280 4,695,118 +0.15(+3.63%)
Feb 23, 2021 3.850 4.320 3.730 4.130 10,561,419 +0.02(+0.49%)
Feb 22, 2021 4.160 4.390 4.100 4.110 5,840,231 -0.33(-7.43%)
Feb 19, 2021 4.370 4.520 4.350 4.440 3,929,000 +0.13(+3.02%)
Feb 18, 2021 4.600 4.700 4.270 4.310 8,641,884 -0.30(-6.51%)
Feb 17, 2021 4.890 4.910 4.570 4.610 6,592,020 -0.26(-5.34%)
Feb 16, 2021 4.740 5.050 4.610 4.870 8,480,377 +0.26(+5.64%)
Feb 12, 2021 4.670 4.780 4.535 4.610 4,149,000 -0.16(-3.35%)
Feb 11, 2021 4.640 4.900 4.520 4.770 6,225,482 +0.15(+3.25%)
Feb 10, 2021 4.950 5.060 4.410 4.620 9,374,776 -0.23(-4.74%)
Feb 09, 2021 5.000 5.080 4.730 4.850 8,641,709 -0.21(-4.15%)
Feb 08, 2021 4.570 5.140 4.370 5.060 14,675,339 +0.55(+12.20%)
Feb 05, 2021 3.990 4.560 3.860 4.510 10,503,400 +0.64(+16.54%)
Feb 04, 2021 4.150 4.390 3.810 3.870 12,841,863 -0.07(-1.78%)
Feb 03, 2021 3.490 4.020 3.480 3.940 9,900,350 +0.44(+12.57%)
Feb 02, 2021 3.450 3.640 3.370 3.500 7,493,029 +0.10(+2.94%)
Feb 01, 2021 3.270 3.440 3.170 3.400 6,296,080 +0.16(+4.94%)
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 7,839,297 +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 6,007,789 +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.